[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:11825億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 3,023 | 3,123 | 3,023 | 3,112 | 2,399,100 | 1,613,900 | 103% | ▲ | 1171 | 10 | 0 | 100% | 6% |
| 20251027 | 3,111 | 3,151 | 3,106 | 3,110 | 856,000 | 104,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251024 | 3,090 | 3,102 | 3,068 | 3,092 | 752,000 | -216,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251022 | 3,065 | 3,098 | 3,057 | 3,077 | 627,100 | -166,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251112 | 3,003 | 3,051 | 3,003 | 3,041 | 977,400 | 64,700 | 101% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251031 | 3,033 | 3,076 | 3,017 | 3,050 | 1,506,000 | 381,600 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251023 | 3,061 | 3,085 | 3,055 | 3,074 | 968,100 | 341,000 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251111 | 3,050 | 3,054 | 3,016 | 3,016 | 912,700 | 13,300 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20251021 | 3,012 | 3,073 | 3,011 | 3,044 | 794,000 | 131,200 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251120 | 3,030 | 3,039 | 3,013 | 3,015 | 785,200 | -406,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20251119 | 2,980 | 3,040 | 2,977 | 3,020 | 1,191,500 | 361,200 | 102% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251117 | 2,988 | 3,017 | 2,943 | 3,017 | 895,300 | -229,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20251113 | 3,038 | 3,043 | 3,000 | 3,014 | 774,400 | -203,000 | 99% | ▼ | 8828 | 51 | 0 | 97% | 3% |
| 20251110 | 3,024 | 3,046 | 3,007 | 3,030 | 899,400 | -35,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251107 | 3,056 | 3,062 | 2,995 | 3,020 | 935,100 | -154,400 | 100% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251106 | 3,017 | 3,058 | 3,006 | 3,031 | 1,089,500 | -322,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251105 | 3,006 | 3,032 | 2,975 | 3,021 | 1,411,700 | -457,300 | 102% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251028 | 3,106 | 3,108 | 3,020 | 3,024 | 1,015,700 | 159,700 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251114 | 3,006 | 3,032 | 2,986 | 3,000 | 1,124,800 | 350,400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251104 | 2,930 | 3,000 | 2,930 | 2,975 | 1,869,000 | 363,000 | 98% | ▼ | 7777 | 0 | 14 | 96% | 1% |
| 20251030 | 2,962 | 2,997 | 2,952 | 2,989 | 1,124,400 | -198,300 | 102% | ▲ | 8282 | 0 | 16 | 96% | 2% |
| 20251029 | 3,030 | 3,032 | 2,932 | 2,940 | 1,322,700 | 307,000 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251118 | 2,999 | 3,026 | 2,965 | 2,965 | 830,300 | -65,000 | 98% | ▼ | 2228 | 51 | 0 | 95% | 1% |
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 |
| 2025-11-13 | 4768 | JPM Securities Japan Co Ltd. | 1,399,152 | 0% | ▼ | -1,233,252 |
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 |
| 2025-10-31 | 248,300 | 16,300 | 85,000 | 5,200 | 163,300 | 11,100 |
| 2025-11-07 | 207,500 | 63,600 | 63,600 | 5,200 | 143,900 | 58,400 |
| 2025-11-14 | 218,400 | 123,400 | 65,900 | 5,200 | 152,500 | 118,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |