[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:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,336 | 1,340 | 1,295 | 1,310 | 29,900 | -10,300 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 20% |
| 20260114 | 1,310 | 1,317 | 1,265 | 1,273 | 15,400 | -14,500 | 97% | ▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260115 | 1,273 | 1,290 | 1,267 | 1,290 | 10,300 | -5,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 7% |
| 20260116 | 1,290 | 1,297 | 1,268 | 1,272 | 17,900 | 7,600 | 99% | ▼ | 1117 | 0 | 0 | 95% | 5% |
| 20260119 | 1,268 | 1,313 | 1,268 | 1,308 | 28,500 | 10,600 | 103% | ▲ | 1471 | 0 | 0 | 98% | 7% |
| 20260120 | 1,325 | 1,325 | 1,292 | 1,296 | 24,400 | -4,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260121 | 1,300 | 1,300 | 1,270 | 1,296 | 10,200 | -14,200 | 100% | -- | 8885 | 0 | 0 | 97% | 5% |
| 20260122 | 1,290 | 1,290 | 1,252 | 1,256 | 24,400 | 14,200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260123 | 1,248 | 1,248 | 1,231 | 1,235 | 15,400 | -9,000 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260126 | 1,227 | 1,260 | 1,226 | 1,259 | 16,900 | 1,500 | 102% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20260127 | 1,246 | 1,264 | 1,238 | 1,255 | 18,400 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20260128 | 1,231 | 1,245 | 1,210 | 1,217 | 25,800 | 7,400 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260129 | 1,216 | 1,250 | 1,204 | 1,220 | 5,900 | -19,900 | 100% | ▲ | 2882 | 0 | 0 | 91% | 0% |
| 20260130 | 1,220 | 1,252 | 1,210 | 1,214 | 6,600 | 700 | 100% | ▼ | 1117 | 0 | 0 | 91% | 0% |
| 20260202 | 1,220 | 1,223 | 1,202 | 1,220 | 10,900 | 4,300 | 100% | ▲ | 7741 | 0 | 0 | 91% | 0% |
| 20260203 | 1,215 | 1,230 | 1,186 | 1,198 | 10,500 | -400 | 98% | ▼ | 2888 | 0 | 0 | 90% | 0% |
| 20260204 | 1,198 | 1,198 | 1,152 | 1,156 | 24,300 | 13,800 | 96% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260205 | 1,160 | 1,185 | 1,160 | 1,182 | 7,600 | -16,700 | 102% | ▲ | 8282 | 0 | 5 | 90% | 2% |
| 20260206 | 1,182 | 1,192 | 1,160 | 1,160 | 5,800 | -1,800 | 98% | ▼ | 2528 | 0 | 0 | 89% | 0% |
| 20260209 | 1,160 | 1,160 | 1,110 | 1,120 | 14,500 | 8,700 | 97% | ▼▼ | 7777 | 0 | 3 | 85% | 0% |
| 20260210 | 1,120 | 1,175 | 1,120 | 1,168 | 15,500 | 1,000 | 104% | ▲ | 1171 | 0 | 2 | 89% | 4% |
| 20260212 | 1,208 | 1,235 | 1,188 | 1,225 | 30,000 | 14,500 | 105% | ▲▲ | 1111 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 138,300 | 0 | 128,400 | 0 | 9,900 | 0 |
| 2026-01-30 | 139,100 | 100 | 129,600 | 100 | 9,500 | 0 |
| 2026-01-23 | 140,400 | 100 | 130,000 | 100 | 10,400 | 0 |
| 2026-01-16 | 146,600 | 600 | 136,100 | 600 | 10,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |