[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:134億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 1,452 | 1,505 | 1,436 | 1,443 | 72,900 | 60,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260507 | 1,306 | 1,306 | 1,238 | 1,255 | 31,400 | 27,300 | 96% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260513 | 1,267 | 1,314 | 1,260 | 1,306 | 12,800 | 6,900 | 104% | ▲ | 1171 | 0 | 0 | 91% | 4% |
| 20260430 | 1,371 | 1,393 | 1,343 | 1,352 | 17,400 | 6,000 | 99% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20260421 | 1,445 | 1,449 | 1,430 | 1,438 | 12,100 | 5,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260511 | 1,270 | 1,281 | 1,256 | 1,278 | 10,500 | 2,500 | 100% | ▼ | 7117 | 0 | 0 | 89% | 2% |
| 20260515 | 1,304 | 1,304 | 1,244 | 1,262 | 14,500 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 1% |
| 20260514 | 1,320 | 1,320 | 1,260 | 1,274 | 12,200 | -600 | 98% | ▼ | 2528 | 0 | 0 | 88% | 2% |
| 20260420 | 1,434 | 1,435 | 1,413 | 1,421 | 6,500 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20260518 | 1,232 | 1,253 | 1,200 | 1,253 | 13,300 | -1,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260427 | 1,343 | 1,360 | 1,291 | 1,323 | 20,100 | -1,400 | 98% | ▼ | 8228 | 0 | 0 | 92% | 0% |
| 20260512 | 1,276 | 1,276 | 1,228 | 1,260 | 5,900 | -4,600 | 99% | ▼▼ | 8828 | 0 | 0 | 87% | 0% |
| 20260519 | 1,250 | 1,271 | 1,241 | 1,264 | 6,300 | -7,000 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260428 | 1,323 | 1,377 | 1,323 | 1,364 | 11,400 | -8,700 | 103% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20260417 | 1,440 | 1,440 | 1,420 | 1,434 | 7,700 | -11,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20260501 | 1,345 | 1,345 | 1,306 | 1,306 | 4,100 | -13,300 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260424 | 1,322 | 1,364 | 1,289 | 1,355 | 21,500 | -21,800 | 103% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20260508 | 1,251 | 1,302 | 1,251 | 1,284 | 8,000 | -23,400 | 102% | ▲ | 8282 | 0 | 0 | 89% | 2% |
| 20260423 | 1,435 | 1,441 | 1,314 | 1,317 | 43,300 | -29,600 | 91% | ▼ | 8888 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 26,500 | 0 | 21,800 | 0 | 4,700 | 0 |
| 2026-04-24 | 32,700 | 0 | 22,900 | 0 | 9,800 | 0 |
| 2026-05-01 | 28,800 | 0 | 22,000 | 0 | 6,800 | 0 |
| 2026-05-15 | 27,700 | 0 | 21,900 | 0 | 5,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-01 15:30 | S100VP34 | 明田 篤 | 変更報告書 |
| 2025-12-02 16:13 | S100X7UQ | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 大量保有報告書 |
| 2025-12-17 16:24 | S100XAM8 | 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） |
| 2026-02-04 15:40 | S100XIH1 | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 変更報告書 |
| 2026-03-03 16:38 | S100XO4K | 明田 篤 | 変更報告書 |
| 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） |