[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:11620億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,070 | 3,107 | 3,067 | 3,100 | 964,900 | 98,600 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250909 | 3,100 | 3,123 | 3,086 | 3,086 | 917,000 | -47,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20250910 | 3,091 | 3,137 | 3,087 | 3,135 | 718,200 | -198,800 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250911 | 3,091 | 3,181 | 3,075 | 3,172 | 1,280,300 | 562,100 | 101% | ▲▲ | 1741 | 0 | 0 | 100% | 6% |
| 20250912 | 3,195 | 3,207 | 3,176 | 3,188 | 1,380,700 | 100,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250916 | 3,177 | 3,203 | 3,172 | 3,185 | 1,179,300 | -201,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20250917 | 3,180 | 3,185 | 3,129 | 3,136 | 1,005,300 | -174,000 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250918 | 3,152 | 3,195 | 3,147 | 3,183 | 878,300 | -127,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250919 | 3,160 | 3,192 | 3,124 | 3,127 | 1,426,200 | 547,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20250922 | 3,111 | 3,169 | 3,110 | 3,145 | 799,300 | -626,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250924 | 3,143 | 3,163 | 3,121 | 3,134 | 1,045,600 | 246,300 | 100% | ▼ | 7117 | 0 | 0 | 98% | 5% |
| 20250925 | 3,147 | 3,153 | 3,120 | 3,152 | 1,171,300 | 125,700 | 101% | ▲ | 7711 | 0 | 0 | 99% | 5% |
| 20250926 | 3,119 | 3,152 | 3,102 | 3,117 | 1,279,100 | 107,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-22 | 4768 | JPM Securities Japan Co Ltd. | 2,765,098 | 1% | ▲ | 134,345 |
| 2025-09-19 | 4768 | JPM Securities Japan Co Ltd. | 2,630,753 | 1% | ▲ | 580,550 |
| 2025-09-18 | 4768 | JPM Securities Japan Co Ltd. | 2,050,203 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 156,800 | 10,900 | 47,000 | 7,700 | 109,800 | 3,200 |
| 2025-09-26 | 141,700 | 29,600 | 44,100 | 7,700 | 97,600 | 21,900 |
| 2025-09-19 | 138,900 | 29,600 | 36,600 | 7,800 | 102,300 | 21,800 |
| 2025-09-12 | 141,100 | 52,200 | 36,800 | 28,800 | 104,300 | 23,400 |
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） |