[4441]トビラシステ:【迷惑電話】携帯キャリアに販売
Yahoo! 【スタンダード/25情報･通信業】 売上高:24050 当期純利益:6010 総資産:43550 時価:150億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,201 | 1,244 | 1,201 | 1,233 | 40,700 | 9,300 | 102% | ▲ | 1171 | 0 | 3 | 94% | 10% |
| 20260217 | 1,224 | 1,258 | 1,222 | 1,230 | 27,100 | -13,600 | 100% | ▼ | 2228 | 0 | 2 | 95% | 10% |
| 20260218 | 1,265 | 1,301 | 1,241 | 1,301 | 31,700 | 4,600 | 106% | ▲ | 1111 | 0 | 2 | 100% | 16% |
| 20260219 | 1,329 | 1,399 | 1,329 | 1,399 | 110,600 | 78,900 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 25% |
| 20260220 | 1,406 | 1,434 | 1,372 | 1,411 | 73,400 | -37,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20260224 | 1,430 | 1,430 | 1,380 | 1,380 | 35,400 | -38,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 23% |
| 20260225 | 1,396 | 1,407 | 1,386 | 1,397 | 24,900 | -10,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 25% |
| 20260226 | 1,427 | 1,437 | 1,397 | 1,415 | 25,800 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 26% |
| 20260227 | 1,420 | 1,420 | 1,385 | 1,395 | 23,300 | -2,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 25% |
| 20260302 | 1,404 | 1,410 | 1,371 | 1,371 | 14,300 | -9,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 22% |
| 20260303 | 1,393 | 1,414 | 1,371 | 1,393 | 26,500 | 12,200 | 102% | ▲ | 1471 | 0 | 0 | 98% | 24% |
| 20260304 | 1,430 | 1,430 | 1,325 | 1,365 | 77,300 | 50,800 | 98% | ▼ | 1717 | 0 | 0 | 96% | 22% |
| 20260305 | 1,390 | 1,419 | 1,387 | 1,414 | 24,400 | -52,900 | 104% | ▲ | 8282 | 0 | 0 | 100% | 26% |
| 20260306 | 1,390 | 1,413 | 1,375 | 1,400 | 16,600 | -7,800 | 99% | ▼ | 8858 | 0 | 0 | 99% | 25% |
| 20260309 | 1,373 | 1,397 | 1,349 | 1,397 | 24,000 | 7,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 25% |
| 20260310 | 1,395 | 1,420 | 1,357 | 1,381 | 40,900 | 16,900 | 99% | ▼▼▼ | 1117 | 0 | 0 | 98% | 23% |
| 20260311 | 1,379 | 1,379 | 1,300 | 1,300 | 45,300 | 4,400 | 94% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 11% |
| 20260312 | 1,319 | 1,350 | 1,307 | 1,346 | 18,100 | -27,200 | 104% | ▲ | 8282 | 0 | 2 | 95% | 12% |
| 20260313 | 1,355 | 1,405 | 1,306 | 1,395 | 74,500 | 56,400 | 104% | ▲▲ | 1711 | 10 | 0 | 99% | 16% |
| 20260316 | 1,430 | 1,434 | 1,394 | 1,416 | 32,200 | -42,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260317 | 1,425 | 1,425 | 1,360 | 1,360 | 24,300 | -7,900 | 96% | ▼ | 8888 | 0 | 0 | 96% | 11% |
| 20260318 | 1,378 | 1,420 | 1,370 | 1,420 | 64,500 | 40,200 | 104% | ▲ | 7171 | 10 | 0 | 100% | 9% |
| 20260319 | 1,432 | 1,432 | 1,384 | 1,417 | 41,500 | -23,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 120,200 | 100 | 115,200 | 100 | 5,000 | 0 |
| 2026-03-06 | 123,800 | 100 | 117,400 | 100 | 6,400 | 0 |
| 2026-02-27 | 125,200 | 100 | 118,000 | 100 | 7,200 | 0 |
| 2026-02-20 | 126,900 | 0 | 119,500 | 0 | 7,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-12 17:11 | S100XQJI | 明田 篤 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-03-03 16:38 | S100XO4K | 明田 篤 | 変更報告書 |
| 2026-02-04 15:40 | S100XIH1 | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 変更報告書 |
| 2025-12-18 15:22 | S100XB9I | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-17 16:24 | S100XAM8 | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 変更報告書 |
| 2025-12-02 16:13 | S100X7UQ | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 大量保有報告書 |
| 2025-05-01 15:30 | S100VP34 | 明田 篤 | 変更報告書 |