[4783]ＮＣＤ:【システム開発】独立系保守や駐輪場システムも
Yahoo! 【スタンダード/25情報･通信業】 売上高:301060 当期純利益:19050 総資産:160950 時価:303億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 3,230 | 3,290 | 3,185 | 3,290 | 56,400 | 27,900 | 102% | ▲ | 1711 | 0 | 17 | 97% | 13% |
| 20260119 | 3,290 | 3,330 | 3,215 | 3,215 | 17,700 | -38,700 | 98% | ▼ | 2228 | 0 | 0 | 95% | 10% |
| 20260120 | 3,270 | 3,270 | 3,185 | 3,190 | 19,700 | 2,000 | 99% | ▼▼ | 7777 | 0 | 19 | 94% | 9% |
| 20260121 | 3,185 | 3,235 | 3,145 | 3,210 | 25,200 | 5,500 | 101% | ▲ | 7771 | 0 | 14 | 95% | 10% |
| 20260122 | 3,215 | 3,265 | 3,200 | 3,220 | 9,300 | -15,900 | 100% | ▲▲ | 2222 | 0 | 13 | 95% | 10% |
| 20260123 | 3,245 | 3,255 | 3,220 | 3,250 | 10,200 | 900 | 101% | ▲▲▲ | 7111 | 0 | 12 | 96% | 11% |
| 20260126 | 3,235 | 3,250 | 3,210 | 3,230 | 12,600 | 2,400 | 99% | ▼ | 7777 | 0 | 11 | 95% | 11% |
| 20260127 | 3,215 | 3,255 | 3,190 | 3,230 | 12,400 | -200 | 100% | -- | 2885 | 0 | 10 | 95% | 11% |
| 20260128 | 3,215 | 3,300 | 3,200 | 3,290 | 20,100 | 7,700 | 102% | ▲ | 1141 | 0 | 9 | 97% | 10% |
| 20260129 | 3,280 | 3,325 | 3,250 | 3,270 | 31,700 | 11,600 | 99% | ▼ | 1117 | 0 | 12 | 96% | 9% |
| 20260130 | 3,270 | 3,270 | 3,195 | 3,200 | 38,000 | 6,300 | 98% | ▼▼ | 7777 | 0 | 11 | 94% | 6% |
| 20260202 | 3,205 | 3,295 | 3,200 | 3,200 | 36,300 | -1,700 | 100% | -- | 2285 | 0 | 6 | 94% | 3% |
| 20260203 | 3,230 | 3,280 | 3,230 | 3,255 | 16,700 | -19,600 | 102% | ▲ | 8222 | 0 | 5 | 96% | 2% |
| 20260204 | 3,255 | 3,260 | 3,200 | 3,230 | 25,400 | 8,700 | 99% | ▼ | 7717 | 0 | 4 | 97% | 1% |
| 20260205 | 3,230 | 3,285 | 3,205 | 3,220 | 33,200 | 7,800 | 100% | ▼▼ | 1177 | 0 | 3 | 98% | 1% |
| 20260206 | 3,210 | 3,265 | 3,185 | 3,265 | 54,200 | 21,000 | 101% | ▲ | 7771 | 0 | 2 | 99% | 2% |
| 20260209 | 3,405 | 3,520 | 3,365 | 3,420 | 93,100 | 38,900 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260210 | 3,420 | 3,445 | 3,280 | 3,330 | 44,800 | -48,300 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260212 | 3,330 | 3,435 | 3,315 | 3,430 | 30,800 | -14,000 | 103% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260213 | 3,430 | 3,430 | 3,355 | 3,410 | 30,200 | -600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20260216 | 3,400 | 3,450 | 3,375 | 3,450 | 36,200 | 6,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
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 | 40,400 | 21,000 | 19,000 | 0 | 21,400 | 21,000 |
| 2026-01-30 | 46,900 | 20,300 | 19,700 | 0 | 27,200 | 20,300 |
| 2026-01-23 | 48,600 | 15,000 | 22,200 | 0 | 26,400 | 15,000 |
| 2026-01-16 | 54,400 | 13,800 | 25,700 | 0 | 28,700 | 13,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-06 13:17 | S100XJC1 | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2026-01-13 12:39 | S100XF6O | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2026-01-05 16:01 | S100XDW6 | アセンダー・キャピタル・リミテッド | 変更報告書 |
| 2026-01-05 13:20 | S100XDP4 | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 大量保有報告書 |
| 2025-12-11 11:01 | S100X9M1 | アセンダー・キャピタル・リミテッド | 変更報告書 |
| 2025-09-26 10:30 | S100WQ5Y | 光通信株式会社 | 変更報告書 |
| 2025-03-12 15:47 | S100VCY4 | 光通信株式会社 | 変更報告書 |
| 2025-02-28 14:44 | S100VB9W | アセンダー・キャピタル・リミテッド | 変更報告書 |
| 2025-02-14 15:18 | S100V8QX | アセンダー・キャピタル・リミテッド | 大量保有報告書 |