[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:12095億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 3,152 | 3,195 | 3,147 | 3,183 | 878,300 | -127,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250916 | 3,177 | 3,203 | 3,172 | 3,185 | 1,179,300 | -201,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20250912 | 3,195 | 3,207 | 3,176 | 3,188 | 1,380,700 | 100,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250911 | 3,091 | 3,181 | 3,075 | 3,172 | 1,280,300 | 562,100 | 101% | ▲▲ | 1741 | 0 | 0 | 100% | 6% |
| 20250910 | 3,091 | 3,137 | 3,087 | 3,135 | 718,200 | -198,800 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250917 | 3,180 | 3,185 | 3,129 | 3,136 | 1,005,300 | -174,000 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250909 | 3,100 | 3,123 | 3,086 | 3,086 | 917,000 | -47,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20250908 | 3,070 | 3,107 | 3,067 | 3,100 | 964,900 | 98,600 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250905 | 3,053 | 3,064 | 3,029 | 3,045 | 866,300 | -155,000 | 99% | ▼ | 2228 | 51 | 0 | 97% | 2% |
| 20250904 | 3,026 | 3,062 | 3,006 | 3,062 | 1,021,300 | -99,900 | 102% | ▲ | 2222 | 0 | 7 | 97% | 2% |
| 20250819 | 3,122 | 3,127 | 3,087 | 3,116 | 729,300 | -101,600 | 100% | ▼ | 8828 | 51 | 0 | 96% | 10% |
| 20250822 | 3,100 | 3,137 | 3,093 | 3,123 | 546,600 | -251,600 | 100% | ▲ | 8582 | 51 | 0 | 96% | 9% |
| 20250821 | 3,127 | 3,141 | 3,093 | 3,114 | 798,200 | -237,000 | 100% | ▼ | 2228 | 51 | 0 | 96% | 9% |
| 20250820 | 3,125 | 3,136 | 3,091 | 3,119 | 1,035,200 | 305,900 | 100% | ▲ | 1111 | 0 | 0 | 96% | 9% |
| 20250818 | 3,100 | 3,149 | 3,093 | 3,122 | 830,900 | -180,200 | 101% | ▲ | 2252 | 51 | 0 | 96% | 10% |
| 20250903 | 2,999 | 3,027 | 2,989 | 2,997 | 1,121,200 | 438,800 | 100% | ▼▼▼ | 1147 | 24 | 7 | 95% | 0% |
| 20250902 | 2,999 | 3,018 | 2,988 | 3,000 | 682,400 | 73,000 | 100% | ▼▼ | 7777 | 0 | 8 | 94% | 0% |
| 20250825 | 3,123 | 3,123 | 3,059 | 3,059 | 836,900 | 290,300 | 98% | ▼ | 7717 | 0 | 0 | 94% | 7% |
| 20250829 | 3,028 | 3,040 | 3,008 | 3,032 | 1,299,600 | 328,900 | 100% | ▲ | 4111 | 0 | 11 | 93% | 4% |
| 20250828 | 3,009 | 3,040 | 2,998 | 3,028 | 970,700 | -221,400 | 100% | -- | 2225 | 0 | 11 | 93% | 6% |
| 20250827 | 2,986 | 3,035 | 2,983 | 3,028 | 1,192,100 | -1,083,900 | 101% | ▲ | 8882 | 0 | 12 | 93% | 6% |
| 20250901 | 3,032 | 3,054 | 2,996 | 3,002 | 609,400 | -690,200 | 99% | ▼ | 2828 | 0 | 10 | 92% | 0% |
| 20250826 | 3,038 | 3,059 | 2,999 | 2,999 | 2,276,000 | 1,439,100 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 5% |
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 |
| 2025-08-29 | 213,200 | 38,400 | 43,400 | 29,000 | 169,800 | 9,400 |
| 2025-09-05 | 194,600 | 51,200 | 39,600 | 28,700 | 155,000 | 22,500 |
| 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 |
|---|---|---|---|
| 2025-07-03 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） |