[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!
【プライム/25情報･通信業】
売上高:1408580
当期純利益:15140
総資産:609490
時価:798億円
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 |
|---|
| 20260127 | 1,846 | 1,880 | 1,843 | 1,880 | 146,100 | -69,600 | 102% | ▲ | 8282 | 0 | 0 | 99% | 14% |
| 20260128 | 1,861 | 1,866 | 1,796 | 1,805 | 201,600 | 55,500 | 96% | ▼ | 7717 | 0 | 0 | 96% | 9% |
| 20260129 | 1,805 | 1,829 | 1,774 | 1,816 | 159,000 | -42,600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 10% |
| 20260130 | 1,811 | 1,843 | 1,811 | 1,831 | 115,300 | -43,700 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 11% |
| 20260202 | 1,824 | 1,824 | 1,784 | 1,789 | 124,400 | 9,100 | 98% | ▼ | 7717 | 0 | 0 | 95% | 8% |
| 20260203 | 1,787 | 1,793 | 1,722 | 1,747 | 227,900 | 103,500 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 4% |
| 20260204 | 1,747 | 1,747 | 1,609 | 1,649 | 283,700 | 55,800 | 94% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260205 | 1,639 | 1,649 | 1,591 | 1,633 | 201,300 | -82,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260206 | 1,604 | 1,608 | 1,553 | 1,570 | 170,000 | -31,300 | 96% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260209 | 1,590 | 1,590 | 1,527 | 1,545 | 160,800 | -9,200 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20260210 | 1,555 | 1,600 | 1,521 | 1,586 | 143,900 | -16,900 | 103% | ▲ | 2882 | 0 | 12 | 84% | 3% |
| 20260212 | 1,586 | 1,601 | 1,554 | 1,554 | 157,500 | 13,600 | 98% | ▼ | 1117 | 0 | 0 | 82% | 1% |
| 20260213 | 1,555 | 1,562 | 1,494 | 1,507 | 286,700 | 129,200 | 97% | ▼▼ | 7777 | 0 | 10 | 80% | 0% |
| 20260216 | 1,501 | 1,534 | 1,485 | 1,532 | 130,900 | -155,800 | 102% | ▲ | 8882 | 0 | 8 | 81% | 2% |
| 20260217 | 1,545 | 1,577 | 1,530 | 1,543 | 88,000 | -42,900 | 101% | ▲▲ | 2222 | 0 | 8 | 82% | 2% |
| 20260218 | 1,538 | 1,548 | 1,527 | 1,537 | 59,000 | -29,000 | 100% | ▼ | 8888 | 0 | 7 | 81% | 2% |
| 20260219 | 1,550 | 1,562 | 1,535 | 1,553 | 102,000 | 43,000 | 101% | ▲ | 1111 | 0 | 6 | 82% | 3% |
| 20260220 | 1,553 | 1,556 | 1,528 | 1,548 | 176,600 | 74,600 | 100% | ▼ | 7717 | 0 | 5 | 82% | 3% |
| 20260224 | 1,528 | 1,533 | 1,477 | 1,489 | 229,800 | 53,200 | 96% | ▼▼ | 7777 | 0 | 4 | 79% | 0% |
| 20260225 | 1,519 | 1,557 | 1,515 | 1,546 | 198,100 | -31,700 | 104% | ▲ | 2282 | 0 | 2 | 82% | 4% |
| 20260226 | 1,550 | 1,603 | 1,550 | 1,597 | 133,200 | -64,900 | 103% | ▲▲ | 2222 | 0 | 2 | 87% | 7% |
| 20260227 | 1,610 | 1,650 | 1,607 | 1,650 | 143,000 | 9,800 | 103% | ▲▲▲ | 1111 | 40 | 0 | 90% | 11% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260202 | 16:00 | 日本ビジネスシステム | 自己株式の取得状況および取得終了に関するお知らせ | |
| 20260105 | 16:00 | 日本ビジネスシステム | 自己株式の取得状況に関するお知らせ | |
| 20251218 | 15:30 | 日本ビジネスシステム | 支配株主等に関する事項について | |
| 20251201 | 16:00 | 日本ビジネスシステム | 自己株式の取得状況に関するお知らせ | |
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 |
|---|
| 2026-02-20 | 162,600 | 11,700 | 64,900 | 0 | 97,700 | 11,700 |
| 2026-02-13 | 164,300 | 10,200 | 66,900 | 0 | 97,400 | 10,200 |
| 2026-02-06 | 141,400 | 11,500 | 56,800 | 0 | 84,600 | 11,500 |
| 2026-01-30 | 189,900 | 41,300 | 51,000 | 0 | 138,900 | 41,300 |
EDINET