[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:723億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,564 | 1,576 | 1,552 | 1,572 | 245,200 | -68,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 13% |
| 20250910 | 1,576 | 1,580 | 1,547 | 1,560 | 100,100 | -145,100 | 99% | ▼ | 2828 | 0 | 0 | 95% | 12% |
| 20250911 | 1,570 | 1,573 | 1,542 | 1,547 | 98,500 | -1,600 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 11% |
| 20250912 | 1,560 | 1,560 | 1,529 | 1,549 | 127,300 | 28,800 | 100% | ▲ | 7771 | 51 | 0 | 94% | 10% |
| 20250916 | 1,565 | 1,582 | 1,541 | 1,567 | 169,000 | 41,700 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20250917 | 1,582 | 1,582 | 1,553 | 1,572 | 102,700 | -66,300 | 100% | ▲▲▲ | 5222 | 51 | 0 | 96% | 6% |
| 20250918 | 1,569 | 1,574 | 1,538 | 1,574 | 151,800 | 49,100 | 100% | ▲▲▲▲ | 7771 | 0 | 0 | 96% | 6% |
| 20250919 | 1,560 | 1,581 | 1,527 | 1,563 | 220,400 | 68,600 | 99% | ▼ | 1777 | 0 | 0 | 95% | 3% |
| 20250922 | 1,568 | 1,583 | 1,555 | 1,560 | 208,700 | -11,700 | 100% | ▼▼ | 2228 | 0 | 0 | 95% | 3% |
| 20250924 | 1,560 | 1,565 | 1,511 | 1,528 | 190,300 | -18,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 1% |
| 20250925 | 1,527 | 1,559 | 1,523 | 1,550 | 169,500 | -20,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250926 | 1,552 | 1,575 | 1,547 | 1,549 | 377,700 | 208,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250929 | 1,525 | 1,566 | 1,520 | 1,551 | 166,000 | -211,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250930 | 1,532 | 1,540 | 1,516 | 1,530 | 127,400 | -38,600 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251001 | 1,503 | 1,507 | 1,441 | 1,441 | 270,500 | 143,100 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 1,444 | 1,467 | 1,441 | 1,455 | 147,200 | -123,300 | 101% | ▲ | 8582 | 0 | 0 | 92% | 1% |
| 20251003 | 1,466 | 1,504 | 1,460 | 1,464 | 105,800 | -41,400 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251006 | 1,471 | 1,492 | 1,424 | 1,461 | 305,500 | 199,700 | 100% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251007 | 1,491 | 1,492 | 1,454 | 1,470 | 124,700 | -180,800 | 101% | ▲ | 5222 | 51 | 0 | 93% | 2% |
| 20251008 | 1,497 | 1,510 | 1,483 | 1,485 | 135,100 | 10,400 | 101% | ▲▲ | 1111 | 51 | 0 | 94% | 3% |
| 20251009 | 1,533 | 1,539 | 1,502 | 1,512 | 187,500 | 52,400 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251010 | 1,512 | 1,519 | 1,495 | 1,496 | 82,500 | -105,000 | 99% | ▼ | 8888 | 51 | 0 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 412,100 | 18,100 | 121,600 | 0 | 290,500 | 18,100 |
| 2025-09-26 | 391,000 | 319,300 | 125,700 | 0 | 265,300 | 319,300 |
| 2025-09-19 | 484,300 | 43,900 | 173,800 | 0 | 310,500 | 43,900 |
| 2025-09-12 | 447,000 | 33,900 | 182,200 | 0 | 264,800 | 33,900 |
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 |