[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:12304億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,322 | 3,322 | 3,262 | 3,274 | 583,300 | -662,800 | 99% | ▼ | 8828 | 51 | 0 | 99% | 7% |
| 20251223 | 3,280 | 3,292 | 3,259 | 3,292 | 468,400 | -114,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251224 | 3,292 | 3,308 | 3,258 | 3,264 | 500,900 | 32,500 | 99% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20251225 | 3,272 | 3,286 | 3,258 | 3,279 | 233,200 | -267,700 | 100% | ▲ | 8582 | 51 | 0 | 99% | 7% |
| 20251226 | 3,280 | 3,295 | 3,272 | 3,280 | 346,100 | 112,900 | 100% | ▲▲ | 1111 | 51 | 0 | 99% | 7% |
| 20251229 | 3,225 | 3,250 | 3,213 | 3,250 | 607,300 | 261,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251230 | 3,256 | 3,263 | 3,228 | 3,232 | 575,200 | -32,100 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260105 | 3,229 | 3,249 | 3,179 | 3,199 | 1,009,900 | 434,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260106 | 3,205 | 3,208 | 3,174 | 3,193 | 972,000 | -37,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20260107 | 3,180 | 3,220 | 3,157 | 3,214 | 914,000 | -58,000 | 101% | ▲ | 2882 | 0 | 0 | 97% | 1% |
| 20260108 | 3,214 | 3,243 | 3,202 | 3,236 | 862,600 | -51,400 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260109 | 3,227 | 3,243 | 3,192 | 3,196 | 866,200 | 3,600 | 99% | ▼ | 4717 | 0 | 0 | 96% | 0% |
| 20260113 | 3,236 | 3,250 | 3,189 | 3,247 | 1,173,500 | 307,300 | 102% | ▲ | 1711 | 0 | 0 | 98% | 2% |
| 20260114 | 3,225 | 3,247 | 3,163 | 3,188 | 1,151,800 | -21,700 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260115 | 3,165 | 3,192 | 3,155 | 3,186 | 1,036,900 | -114,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260116 | 3,200 | 3,268 | 3,174 | 3,225 | 1,546,600 | 509,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260119 | 3,223 | 3,308 | 3,215 | 3,221 | 1,096,100 | -450,500 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260120 | 3,219 | 3,286 | 3,210 | 3,237 | 1,139,200 | 43,100 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260121 | 3,232 | 3,260 | 3,224 | 3,244 | 1,127,500 | -11,700 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 2% |
| 20260122 | 3,242 | 3,281 | 3,227 | 3,238 | 945,200 | -182,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-08 | 4768 | Barclays Bank PLC | 1,858,450 | 0% | ▼ | -795,900 |
| 2026-01-07 | 4768 | Barclays Bank PLC | 2,654,350 | 1% | ▼ | -810,000 |
| 2026-01-06 | 4768 | Barclays Bank PLC | 3,464,350 | 1% | ▼ | -706,000 |
| 2026-01-05 | 4768 | Barclays Bank PLC | 4,170,350 | 1% | ▼ | -816,213 |
| 2025-12-24 | 4768 | Barclays Bank PLC | 4,986,563 | 1% | ▲ | 132,600 |
| 2025-12-22 | 4768 | Barclays Bank PLC | 4,853,963 | 1% | ▲ | 850,813 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 105,300 | 30,100 | 28,200 | 4,500 | 77,100 | 25,600 |
| 2026-01-09 | 107,600 | 136,300 | 31,500 | 4,600 | 76,100 | 131,700 |
| 2025-12-26 | 98,700 | 161,800 | 29,800 | 4,600 | 68,900 | 157,200 |
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） |