[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:789億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,410 | 1,429 | 1,409 | 1,421 | 136,800 | -214,400 | 101% | ▲ | 8282 | 0 | 9 | 91% | 1% |
| 20251117 | 1,426 | 1,435 | 1,408 | 1,410 | 113,600 | -23,200 | 99% | ▼ | 2828 | 0 | 8 | 90% | 0% |
| 20251118 | 1,403 | 1,410 | 1,377 | 1,383 | 183,300 | 69,700 | 98% | ▼▼ | 7777 | 0 | 7 | 88% | 0% |
| 20251119 | 1,371 | 1,389 | 1,356 | 1,371 | 113,300 | -70,000 | 99% | ▼▼▼ | 8888 | 24 | 4 | 87% | 0% |
| 20251120 | 1,375 | 1,389 | 1,365 | 1,371 | 99,900 | -13,400 | 100% | -- | 5225 | 51 | 3 | 87% | 0% |
| 20251121 | 1,362 | 1,393 | 1,361 | 1,387 | 112,900 | 13,000 | 101% | ▲ | 1771 | 0 | 2 | 88% | 1% |
| 20251125 | 1,453 | 1,472 | 1,424 | 1,461 | 372,500 | 259,600 | 105% | ▲▲ | 1111 | 40 | 6 | 93% | 7% |
| 20251126 | 1,458 | 1,467 | 1,443 | 1,450 | 128,500 | -244,000 | 99% | ▼ | 8228 | 0 | 5 | 92% | 6% |
| 20251127 | 1,450 | 1,500 | 1,450 | 1,500 | 174,500 | 46,000 | 103% | ▲ | 1171 | 0 | 4 | 96% | 9% |
| 20251128 | 1,500 | 1,530 | 1,496 | 1,516 | 160,000 | -14,500 | 101% | ▲▲ | 2222 | 0 | 5 | 97% | 11% |
| 20251201 | 1,510 | 1,544 | 1,503 | 1,511 | 154,500 | -5,500 | 100% | ▼ | 2228 | 0 | 4 | 96% | 10% |
| 20251202 | 1,524 | 1,550 | 1,524 | 1,536 | 207,500 | 53,000 | 102% | ▲ | 1111 | 0 | 3 | 98% | 12% |
| 20251203 | 1,541 | 1,555 | 1,530 | 1,550 | 186,300 | -21,200 | 101% | ▲▲ | 2222 | 0 | 4 | 99% | 13% |
| 20251204 | 1,550 | 1,610 | 1,550 | 1,609 | 272,800 | 86,500 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20251205 | 1,607 | 1,613 | 1,569 | 1,582 | 143,400 | -129,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 15% |
| 20251208 | 1,595 | 1,672 | 1,587 | 1,667 | 337,600 | 194,200 | 105% | ▲ | 1171 | 10 | 0 | 100% | 22% |
| 20251209 | 1,667 | 1,689 | 1,610 | 1,616 | 189,200 | -148,400 | 97% | ▼ | 2228 | 0 | 0 | 97% | 18% |
| 20251210 | 1,617 | 1,648 | 1,617 | 1,637 | 147,400 | -41,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 19% |
| 20251211 | 1,660 | 1,660 | 1,610 | 1,621 | 136,100 | -11,300 | 99% | ▼ | 2828 | 0 | 0 | 97% | 18% |
| 20251212 | 1,635 | 1,641 | 1,604 | 1,616 | 107,500 | -28,600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 18% |
| 20251215 | 1,610 | 1,644 | 1,608 | 1,632 | 114,600 | 7,100 | 101% | ▲ | 1171 | 51 | 0 | 98% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 186,700 | 7,500 | 71,200 | 0 | 115,500 | 7,500 |
| 2025-11-28 | 211,300 | 4,500 | 71,600 | 0 | 139,700 | 4,500 |
| 2025-11-21 | 270,000 | 3,000 | 77,500 | 0 | 192,500 | 3,000 |
| 2025-11-14 | 279,800 | 4,600 | 79,000 | 0 | 200,800 | 4,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-02 14:16 | S100WMOL | 牧田 幸弘 | 変更報告書 |
| 2025-08-29 13:18 | S100WM3P | 株式会社三菱総合研究所 | 変更報告書 |
| 2025-06-03 14:27 | S100VVHD | 株式会社三菱総合研究所 | 変更報告書 |
| 2024-04-03 13:15 | S100T7NU | 牧田 幸弘 | 変更報告書 |