[4768]大塚商会:【SI】システム開発や保守、事務用品の販売など広く展開
Yahoo! 【プライム/情報･通信業】 売上高:11076680 当期純利益:534810 総資産:6739030 時価:11506億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,869 | 2,896 | 2,861 | 2,871 | 798,800 | 139,500 | 100% | ▼ | 1117 | 0 | 6 | 98% | 1% |
| 20250729 | 2,860 | 2,872 | 2,851 | 2,861 | 610,200 | -188,600 | 100% | ▼▼ | 8888 | 0 | 5 | 97% | 1% |
| 20250730 | 2,859 | 2,871 | 2,849 | 2,864 | 1,022,100 | 411,900 | 100% | ▲ | 7771 | 0 | 4 | 98% | 1% |
| 20250731 | 2,853 | 2,892 | 2,852 | 2,868 | 806,000 | -216,100 | 100% | ▲▲ | 2282 | 0 | 3 | 98% | 1% |
| 20250801 | 2,895 | 2,948 | 2,874 | 2,903 | 1,237,200 | 431,200 | 101% | ▲▲▲ | 1111 | 40 | 2 | 99% | 3% |
| 20250804 | 3,199 | 3,296 | 3,160 | 3,255 | 4,457,200 | 3,220,000 | 112% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250805 | 3,270 | 3,316 | 3,204 | 3,204 | 1,632,600 | -2,824,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 13% |
| 20250806 | 3,172 | 3,193 | 3,139 | 3,139 | 1,396,300 | -236,300 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250807 | 3,136 | 3,171 | 3,120 | 3,149 | 1,437,300 | 41,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 11% |
| 20250808 | 3,149 | 3,186 | 3,116 | 3,120 | 1,047,300 | -390,000 | 99% | ▼ | 2828 | 0 | 0 | 96% | 10% |
| 20250812 | 3,100 | 3,163 | 3,100 | 3,148 | 1,077,800 | 30,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 11% |
| 20250813 | 3,148 | 3,177 | 3,136 | 3,151 | 976,100 | -101,700 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 11% |
| 20250814 | 3,132 | 3,138 | 3,101 | 3,113 | 739,100 | -237,000 | 99% | ▼ | 8888 | 51 | 0 | 96% | 10% |
| 20250815 | 3,100 | 3,106 | 3,061 | 3,076 | 1,011,100 | 272,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 9% |
| 20250818 | 3,100 | 3,149 | 3,093 | 3,122 | 830,900 | -180,200 | 101% | ▲ | 2252 | 51 | 0 | 96% | 10% |
| 20250819 | 3,122 | 3,127 | 3,087 | 3,116 | 729,300 | -101,600 | 100% | ▼ | 8828 | 51 | 0 | 96% | 10% |
| 20250820 | 3,125 | 3,136 | 3,091 | 3,119 | 1,035,200 | 305,900 | 100% | ▲ | 1111 | 0 | 0 | 96% | 9% |
| 20250821 | 3,127 | 3,141 | 3,093 | 3,114 | 798,200 | -237,000 | 100% | ▼ | 2228 | 51 | 0 | 96% | 9% |
| 20250822 | 3,100 | 3,137 | 3,093 | 3,123 | 546,600 | -251,600 | 100% | ▲ | 8582 | 51 | 0 | 96% | 9% |
| 20250825 | 3,123 | 3,123 | 3,059 | 3,059 | 836,900 | 290,300 | 98% | ▼ | 7717 | 0 | 0 | 94% | 7% |
| 20250826 | 3,038 | 3,059 | 2,999 | 2,999 | 2,276,000 | 1,439,100 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 5% |
| 20250827 | 2,986 | 3,035 | 2,983 | 3,028 | 1,192,100 | -1,083,900 | 101% | ▲ | 8882 | 0 | 0 | 93% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 129,900 | 36,100 | 27,200 | 30,800 | 102,700 | 5,300 |
| 2025-08-15 | 134,300 | 43,800 | 29,000 | 33,700 | 105,300 | 10,100 |
| 2025-08-08 | 132,000 | 62,700 | 31,800 | 33,700 | 100,200 | 29,000 |
| 2025-08-01 | 330,800 | 53,600 | 111,400 | 37,400 | 219,400 | 16,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-18 16:22 | S100WDWH | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-03 11:35 | S100WANQ | ＪＰモルガン・アセット・マネジメント株式会社 | 大量保有報告書（特例対象株券等） |