[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:914億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,666 | 1,671 | 1,642 | 1,642 | 100,100 | -41,400 | 99% | ▼ | 2228 | 51 | 12 | 99% | 13% |
| 20251223 | 1,642 | 1,712 | 1,642 | 1,703 | 167,800 | 67,700 | 104% | ▲ | 1471 | 0 | 10 | 100% | 17% |
| 20251224 | 1,698 | 1,702 | 1,631 | 1,656 | 147,400 | -20,400 | 97% | ▼ | 8828 | 0 | 13 | 97% | 10% |
| 20251225 | 1,667 | 1,667 | 1,625 | 1,644 | 100,800 | -46,600 | 99% | ▼▼ | 8888 | 0 | 9 | 97% | 9% |
| 20251226 | 1,650 | 1,667 | 1,642 | 1,662 | 67,100 | -33,700 | 101% | ▲ | 5282 | 0 | 7 | 98% | 10% |
| 20251229 | 1,662 | 1,693 | 1,657 | 1,688 | 114,000 | 46,900 | 102% | ▲▲ | 1111 | 40 | 7 | 99% | 10% |
| 20251230 | 1,688 | 1,696 | 1,652 | 1,652 | 94,700 | -19,300 | 98% | ▼ | 2828 | 0 | 8 | 97% | 7% |
| 20260105 | 1,652 | 1,667 | 1,646 | 1,656 | 129,400 | 34,700 | 100% | ▲ | 7771 | 0 | 4 | 97% | 5% |
| 20260106 | 1,661 | 1,699 | 1,661 | 1,678 | 136,600 | 7,200 | 101% | ▲▲ | 1111 | 40 | 4 | 99% | 6% |
| 20260107 | 1,681 | 1,719 | 1,668 | 1,700 | 163,200 | 26,600 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 5% |
| 20260108 | 1,702 | 1,751 | 1,702 | 1,739 | 167,700 | 4,500 | 102% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 8% |
| 20260109 | 1,744 | 1,767 | 1,740 | 1,756 | 150,900 | -16,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 9% |
| 20260113 | 1,794 | 1,794 | 1,755 | 1,771 | 142,500 | -8,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 10% |
| 20260114 | 1,771 | 1,785 | 1,765 | 1,774 | 100,500 | -42,000 | 100% | ▲▲▲▲▲▲▲ | 8282 | 0 | 8 | 100% | 10% |
| 20260115 | 1,774 | 1,805 | 1,774 | 1,785 | 117,900 | 17,400 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 11% |
| 20260116 | 1,800 | 1,819 | 1,789 | 1,819 | 104,800 | -13,100 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260119 | 1,820 | 1,835 | 1,807 | 1,817 | 130,000 | 25,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
| 20260120 | 1,830 | 1,830 | 1,790 | 1,813 | 105,100 | -24,900 | 100% | ▼▼ | 8828 | 51 | 0 | 100% | 11% |
| 20260121 | 1,798 | 1,835 | 1,781 | 1,818 | 157,800 | 52,700 | 100% | ▲ | 1771 | 0 | 3 | 100% | 11% |
| 20260122 | 1,834 | 1,848 | 1,818 | 1,838 | 119,600 | -38,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260123 | 1,848 | 1,896 | 1,847 | 1,890 | 139,200 | 19,600 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 195,700 | 24,600 | 56,700 | 0 | 139,000 | 24,600 |
| 2026-01-09 | 186,300 | 19,700 | 59,200 | 0 | 127,100 | 19,700 |
| 2025-12-26 | 178,600 | 18,400 | 64,200 | 0 | 114,400 | 18,400 |
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 |