[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:152億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260409 | 1,421 | 1,440 | 1,408 | 1,431 | 31,100 | 20,100 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20260327 | 1,400 | 1,431 | 1,396 | 1,431 | 32,400 | 16,000 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 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% |
| 20260316 | 1,430 | 1,434 | 1,394 | 1,416 | 32,200 | -42,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260408 | 1,415 | 1,438 | 1,410 | 1,410 | 11,000 | 0 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260407 | 1,402 | 1,420 | 1,402 | 1,403 | 11,000 | 1,100 | 100% | ▲▲▲ | 7171 | 0 | 0 | 98% | 8% |
| 20260406 | 1,448 | 1,448 | 1,400 | 1,401 | 9,900 | -12,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260403 | 1,405 | 1,407 | 1,347 | 1,400 | 22,800 | -1,200 | 104% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20260401 | 1,400 | 1,414 | 1,362 | 1,400 | 15,400 | -13,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260309 | 1,373 | 1,397 | 1,349 | 1,397 | 24,000 | 7,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 25% |
| 20260313 | 1,355 | 1,405 | 1,306 | 1,395 | 74,500 | 56,400 | 104% | ▲▲ | 1711 | 10 | 10 | 99% | 16% |
| 20260324 | 1,383 | 1,395 | 1,346 | 1,391 | 16,400 | -34,600 | 101% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20260323 | 1,422 | 1,428 | 1,360 | 1,383 | 51,000 | 9,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260310 | 1,395 | 1,420 | 1,357 | 1,381 | 40,900 | 16,900 | 99% | ▼▼▼ | 1117 | 0 | 0 | 98% | 23% |
| 20260326 | 1,397 | 1,397 | 1,361 | 1,380 | 16,400 | 2,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 6% |
| 20260325 | 1,400 | 1,400 | 1,367 | 1,377 | 13,800 | -2,600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260331 | 1,313 | 1,379 | 1,307 | 1,374 | 29,100 | 10,400 | 101% | ▲ | 7771 | 0 | 2 | 96% | 6% |
| 20260317 | 1,425 | 1,425 | 1,360 | 1,360 | 24,300 | -7,900 | 96% | ▼ | 8888 | 0 | 0 | 96% | 11% |
| 20260330 | 1,429 | 1,429 | 1,337 | 1,357 | 18,700 | -13,700 | 95% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20260312 | 1,319 | 1,350 | 1,307 | 1,346 | 18,100 | -27,200 | 104% | ▲ | 8282 | 0 | 2 | 95% | 12% |
| 20260402 | 1,420 | 1,431 | 1,345 | 1,345 | 24,000 | 8,600 | 96% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20260311 | 1,379 | 1,379 | 1,300 | 1,300 | 45,300 | 4,400 | 94% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 11% |
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 |
| 2026-03-19 | 120,800 | 100 | 116,100 | 100 | 4,700 | 0 |
| 2026-03-27 | 119,100 | 100 | 114,500 | 100 | 4,600 | 0 |
| 2026-04-03 | 93,400 | 100 | 89,000 | 100 | 4,400 | 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） |