[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:11521億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 3,132 | 3,137 | 3,050 | 3,059 | 1,514,700 | 364,300 | 100% | ▼▼▼▼▼▼▼▼ | 1117 | 24 | 0 | 94% | 0% |
| 20260204 | 3,080 | 3,114 | 2,934 | 2,957 | 2,944,900 | -576,800 | 94% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260224 | 2,975 | 3,005 | 2,933 | 2,964 | 1,725,000 | 515,800 | 98% | ▼▼ | 7777 | 0 | 4 | 94% | 0% |
| 20260225 | 2,982 | 3,007 | 2,953 | 3,000 | 1,416,800 | -308,200 | 101% | ▲ | 2222 | 0 | 3 | 95% | 1% |
| 20260205 | 2,968 | 3,068 | 2,960 | 3,022 | 1,972,300 | -972,600 | 102% | ▲ | 8282 | 0 | 4 | 93% | 2% |
| 20260206 | 3,019 | 3,027 | 2,966 | 3,012 | 1,859,800 | -112,500 | 100% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20260209 | 3,060 | 3,066 | 2,993 | 3,017 | 1,166,000 | -693,800 | 100% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260213 | 3,094 | 3,103 | 3,004 | 3,023 | 1,476,400 | -30,100 | 98% | ▼▼ | 8828 | 0 | 0 | 93% | 2% |
| 20260216 | 3,023 | 3,035 | 2,994 | 3,027 | 1,183,200 | -293,200 | 100% | ▲ | 8882 | 51 | 0 | 93% | 2% |
| 20260217 | 3,000 | 3,016 | 2,989 | 3,016 | 730,800 | -452,400 | 100% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260303 | 3,101 | 3,110 | 3,014 | 3,032 | 1,536,700 | 292,900 | 98% | ▼▼ | 7717 | 0 | 0 | 96% | 3% |
| 20260220 | 3,100 | 3,105 | 3,028 | 3,040 | 1,209,200 | 403,500 | 99% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20260203 | 3,175 | 3,177 | 3,040 | 3,141 | 3,521,700 | 2,007,000 | 103% | ▲ | 1711 | 0 | 0 | 97% | 3% |
| 20260219 | 3,096 | 3,097 | 3,057 | 3,080 | 805,700 | -93,400 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 4% |
| 20260218 | 3,003 | 3,065 | 3,003 | 3,065 | 899,100 | 168,300 | 102% | ▲ | 1111 | 51 | 0 | 94% | 4% |
| 20260226 | 3,050 | 3,109 | 3,033 | 3,074 | 1,252,100 | -164,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260212 | 3,070 | 3,106 | 3,047 | 3,096 | 1,506,500 | 270,800 | 99% | ▼ | 7117 | 0 | 0 | 95% | 5% |
| 20260302 | 3,061 | 3,122 | 3,057 | 3,100 | 1,243,800 | -1,205,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260210 | 3,029 | 3,140 | 3,024 | 3,124 | 1,235,700 | 69,700 | 104% | ▲▲ | 1171 | 0 | 0 | 96% | 6% |
| 20260227 | 3,144 | 3,158 | 3,113 | 3,149 | 2,448,900 | 1,196,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 140,000 | 22,200 | 47,000 | 12,300 | 93,000 | 9,900 |
| 2026-02-13 | 133,200 | 16,300 | 41,300 | 5,800 | 91,900 | 10,500 |
| 2026-02-20 | 117,500 | 13,700 | 38,800 | 4,200 | 78,700 | 9,500 |
| 2026-02-27 | 105,000 | 36,800 | 36,300 | 4,400 | 68,700 | 32,400 |
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） |