[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:126億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 1,251 | 1,302 | 1,251 | 1,284 | 8,000 | -23,400 | 102% | ▲ | 8282 | 0 | 0 | 89% | 2% |
| 20260511 | 1,270 | 1,281 | 1,256 | 1,278 | 10,500 | 2,500 | 100% | ▼ | 7117 | 0 | 0 | 89% | 2% |
| 20260512 | 1,276 | 1,276 | 1,228 | 1,260 | 5,900 | -4,600 | 99% | ▼▼ | 8828 | 0 | 0 | 87% | 0% |
| 20260513 | 1,267 | 1,314 | 1,260 | 1,306 | 12,800 | 6,900 | 104% | ▲ | 1171 | 0 | 0 | 91% | 4% |
| 20260514 | 1,320 | 1,320 | 1,260 | 1,274 | 12,200 | -600 | 98% | ▼ | 2528 | 0 | 0 | 88% | 2% |
| 20260515 | 1,304 | 1,304 | 1,244 | 1,262 | 14,500 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 1% |
| 20260518 | 1,232 | 1,253 | 1,200 | 1,253 | 13,300 | -1,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260519 | 1,250 | 1,271 | 1,241 | 1,264 | 6,300 | -7,000 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260520 | 1,264 | 1,289 | 1,240 | 1,259 | 3,200 | -3,100 | 100% | ▼ | 2828 | 0 | 0 | 87% | 0% |
| 20260521 | 1,240 | 1,292 | 1,240 | 1,288 | 15,200 | 12,000 | 102% | ▲ | 1471 | 0 | 0 | 89% | 3% |
| 20260522 | 1,288 | 1,290 | 1,253 | 1,268 | 8,200 | -7,000 | 98% | ▼ | 8228 | 0 | 0 | 88% | 1% |
| 20260525 | 1,290 | 1,290 | 1,226 | 1,243 | 11,600 | 3,400 | 98% | ▼▼ | 4717 | 0 | 0 | 86% | 0% |
| 20260526 | 1,243 | 1,248 | 1,192 | 1,199 | 28,400 | 16,800 | 96% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260527 | 1,190 | 1,190 | 1,139 | 1,177 | 25,100 | -3,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260528 | 1,162 | 1,203 | 1,144 | 1,183 | 48,800 | 23,700 | 101% | ▲ | 1171 | 0 | 0 | 87% | 1% |
| 20260529 | 1,205 | 1,226 | 1,160 | 1,190 | 46,100 | -2,700 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 25,300 | 0 | 19,800 | 0 | 5,500 | 0 |
| 2026-05-15 | 27,700 | 0 | 21,900 | 0 | 5,800 | 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 |