[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:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,237 | 1,247 | 1,237 | 1,245 | 65,700 | 44,100 | 101% | ▲▲ | 1111 | 0 | 7 | 100% | 23% |
| 20251223 | 1,274 | 1,285 | 1,265 | 1,281 | 49,300 | -16,400 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20251224 | 1,281 | 1,291 | 1,259 | 1,277 | 52,500 | 3,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 26% |
| 20251225 | 1,275 | 1,277 | 1,262 | 1,272 | 15,100 | -37,400 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 25% |
| 20251226 | 1,268 | 1,276 | 1,260 | 1,263 | 21,700 | 6,600 | 99% | ▼▼▼ | 7777 | 0 | 4 | 99% | 24% |
| 20251229 | 1,283 | 1,288 | 1,265 | 1,277 | 37,900 | 16,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 25% |
| 20251230 | 1,293 | 1,305 | 1,288 | 1,299 | 34,600 | -3,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 27% |
| 20260105 | 1,312 | 1,340 | 1,310 | 1,337 | 57,700 | 23,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
| 20260106 | 1,337 | 1,355 | 1,256 | 1,272 | 102,400 | 44,700 | 95% | ▼ | 1717 | 0 | 0 | 95% | 24% |
| 20260107 | 1,256 | 1,328 | 1,231 | 1,326 | 40,900 | -61,500 | 104% | ▲ | 8882 | 0 | 1 | 99% | 28% |
| 20260108 | 1,303 | 1,317 | 1,280 | 1,306 | 13,000 | -27,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 23% |
| 20260109 | 1,306 | 1,350 | 1,272 | 1,307 | 40,200 | 27,200 | 100% | ▲ | 1711 | 0 | 0 | 98% | 20% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 146,600 | 600 | 136,100 | 600 | 10,500 | 0 |
| 2026-01-09 | 149,700 | 600 | 137,200 | 600 | 12,500 | 0 |
| 2025-12-26 | 149,900 | 100 | 135,800 | 100 | 14,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |