[5036]ＪＢＳ:【ITサービス】マイクロソフト製品を中心としたITサービスの提供
Yahoo! 【スタンダード/情報･通信業】 売上高:1408580 当期純利益:15140 総資産:609490 時価:773億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,440 | 1,443 | 1,422 | 1,422 | 24,000 | -65,400 | 100% | ▼ | 2228 | 0 | 19 | 96% | 3% |
| 20250729 | 1,422 | 1,445 | 1,411 | 1,425 | 26,600 | 2,600 | 100% | ▲ | 1771 | 0 | 8 | 97% | 3% |
| 20250730 | 1,432 | 1,441 | 1,423 | 1,441 | 20,400 | -6,200 | 101% | ▲▲ | 8222 | 0 | 14 | 99% | 4% |
| 20250731 | 1,439 | 1,453 | 1,434 | 1,449 | 48,300 | 27,900 | 101% | ▲▲▲ | 1111 | 0 | 16 | 99% | 5% |
| 20250801 | 1,443 | 1,474 | 1,443 | 1,472 | 34,200 | -14,100 | 102% | ▲▲▲▲ | 2222 | 0 | 15 | 100% | 7% |
| 20250804 | 1,425 | 1,456 | 1,425 | 1,447 | 36,100 | 1,900 | 98% | ▼ | 7777 | 0 | 4 | 98% | 5% |
| 20250805 | 1,445 | 1,475 | 1,442 | 1,469 | 31,300 | -4,800 | 102% | ▲ | 2222 | 0 | 13 | 100% | 7% |
| 20250806 | 1,469 | 1,485 | 1,461 | 1,461 | 29,700 | -1,600 | 99% | ▼ | 2228 | 0 | 12 | 99% | 6% |
| 20250807 | 1,465 | 1,498 | 1,459 | 1,498 | 70,100 | 40,400 | 103% | ▲ | 1771 | 10 | 11 | 100% | 9% |
| 20250808 | 1,500 | 1,500 | 1,471 | 1,480 | 147,900 | 77,800 | 99% | ▼ | 1117 | 0 | 11 | 99% | 7% |
| 20250812 | 1,380 | 1,489 | 1,348 | 1,479 | 431,900 | 284,000 | 100% | ▼▼ | 7777 | 0 | 1 | 99% | 7% |
| 20250813 | 1,497 | 1,500 | 1,400 | 1,428 | 174,900 | -257,000 | 97% | ▼▼▼ | 2228 | 24 | 9 | 95% | 4% |
| 20250814 | 1,405 | 1,435 | 1,404 | 1,423 | 72,800 | -102,100 | 100% | ▼▼▼▼ | 8288 | 24 | 4 | 95% | 3% |
| 20250815 | 1,423 | 1,436 | 1,380 | 1,392 | 103,200 | 30,400 | 98% | ▼▼▼▼▼ | 1717 | 24 | 3 | 93% | 1% |
| 20250818 | 1,395 | 1,420 | 1,392 | 1,411 | 56,500 | -46,700 | 101% | ▲ | 8282 | 0 | 2 | 94% | 2% |
| 20250819 | 1,580 | 1,592 | 1,490 | 1,510 | 834,600 | 778,100 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250820 | 1,501 | 1,510 | 1,461 | 1,479 | 221,100 | -613,500 | 98% | ▼ | 8888 | 0 | 4 | 98% | 6% |
| 20250821 | 1,488 | 1,502 | 1,472 | 1,491 | 127,900 | -93,200 | 101% | ▲ | 8282 | 0 | 3 | 99% | 7% |
| 20250822 | 1,500 | 1,550 | 1,495 | 1,547 | 332,000 | 204,100 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20250825 | 1,555 | 1,628 | 1,536 | 1,628 | 303,800 | -28,200 | 105% | ▲▲▲ | 2222 | 0 | 2 | 100% | 17% |
| 20250826 | 1,615 | 1,649 | 1,611 | 1,641 | 149,300 | -154,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250827 | 1,631 | 1,641 | 1,575 | 1,599 | 172,200 | 22,900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 15% |
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 | 373,300 | 26,900 | 171,300 | 5,100 | 202,000 | 21,800 |
| 2025-08-15 | 345,900 | 22,900 | 149,500 | 0 | 196,400 | 22,900 |
| 2025-08-08 | 414,700 | 24,000 | 206,700 | 0 | 208,000 | 24,000 |
| 2025-08-01 | 429,700 | 16,600 | 229,300 | 0 | 200,400 | 16,600 |