[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/25情報･通信業】 売上高:11076680 当期純利益:534810 総資産:6739030 時価:11590億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,105 | 3,109 | 3,060 | 3,062 | 974,000 | -305,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250930 | 3,062 | 3,112 | 3,062 | 3,088 | 1,415,700 | 441,700 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251001 | 3,067 | 3,086 | 2,985 | 3,008 | 1,192,500 | -223,200 | 97% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251002 | 2,996 | 3,020 | 2,983 | 2,998 | 1,335,800 | 143,300 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251003 | 3,034 | 3,047 | 3,004 | 3,041 | 697,500 | -638,300 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251006 | 3,085 | 3,085 | 3,035 | 3,073 | 975,300 | 277,800 | 101% | ▲▲ | 1111 | 51 | 0 | 96% | 3% |
| 20251007 | 3,074 | 3,116 | 3,055 | 3,101 | 1,016,400 | 41,100 | 101% | ▲▲▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251008 | 3,080 | 3,111 | 3,062 | 3,067 | 863,600 | -152,800 | 99% | ▼ | 8228 | 51 | 0 | 96% | 2% |
| 20251009 | 3,061 | 3,071 | 3,029 | 3,058 | 952,700 | 89,100 | 100% | ▼▼ | 7777 | 51 | 0 | 96% | 2% |
| 20251010 | 3,047 | 3,053 | 2,979 | 2,989 | 1,023,200 | 70,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251014 | 2,990 | 3,000 | 2,941 | 2,971 | 1,121,400 | 98,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251015 | 2,983 | 3,010 | 2,977 | 2,991 | 870,900 | -250,500 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20251016 | 3,016 | 3,031 | 2,990 | 3,003 | 759,300 | -111,600 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251017 | 2,998 | 3,004 | 2,972 | 2,976 | 863,600 | 104,300 | 99% | ▼ | 7777 | 51 | 0 | 93% | 0% |
| 20251020 | 3,017 | 3,027 | 3,004 | 3,009 | 662,800 | -200,800 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251021 | 3,012 | 3,073 | 3,011 | 3,044 | 794,000 | 131,200 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251022 | 3,065 | 3,098 | 3,057 | 3,077 | 627,100 | -166,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251023 | 3,061 | 3,085 | 3,055 | 3,074 | 968,100 | 341,000 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251024 | 3,090 | 3,102 | 3,068 | 3,092 | 752,000 | -216,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251027 | 3,111 | 3,151 | 3,106 | 3,110 | 856,000 | 104,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251028 | 3,106 | 3,108 | 3,020 | 3,024 | 1,015,700 | 159,700 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251029 | 3,030 | 3,032 | 2,932 | 2,940 | 1,322,700 | 307,000 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251030 | 2,962 | 2,997 | 2,952 | 2,989 | 1,124,400 | -198,300 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251031 | 3,033 | 3,076 | 3,017 | 3,050 | 1,506,000 | 381,600 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4768 | JPM Securities Japan Co Ltd. | 2,632,404 | 1% | ▼ | -65,403 |
| 2025-10-17 | 4768 | JPM Securities Japan Co Ltd. | 2,697,807 | 1% | ▲ | 246,186 |
| 2025-10-08 | 4768 | JPM Securities Japan Co Ltd. | 2,451,621 | 1% | ▼ | -222,000 |
| 2025-10-07 | 4768 | JPM Securities Japan Co Ltd. | 2,673,621 | 1% | ▲ | 207,936 |
| 2025-10-03 | 4768 | JPM Securities Japan Co Ltd. | 2,465,685 | 1% | ▼ | -595,032 |
| 2025-10-02 | 4768 | JPM Securities Japan Co Ltd. | 3,060,717 | 1% | ▲ | 295,619 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 179,200 | 10,800 | 50,400 | 6,000 | 128,800 | 4,800 |
| 2025-10-17 | 216,500 | 111,000 | 49,800 | 7,700 | 166,700 | 103,300 |
| 2025-10-10 | 204,300 | 110,100 | 49,100 | 8,100 | 155,200 | 102,000 |
| 2025-10-03 | 156,800 | 10,900 | 47,000 | 7,700 | 109,800 | 3,200 |
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） |