[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:751億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260126 | 1,883 | 1,887 | 1,836 | 1,846 | 215,700 | 76,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 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 | 0 | 84% | 3% |
| 20260212 | 1,586 | 1,601 | 1,554 | 1,554 | 157,500 | 13,600 | 98% | ▼ | 1117 | 0 | 0 | 82% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 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 |
| 2026-01-23 | 201,100 | 38,600 | 56,500 | 0 | 144,600 | 38,600 |
| 2026-01-16 | 195,700 | 24,600 | 56,700 | 0 | 139,000 | 24,600 |
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 |