[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:892億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 1,406 | 1,435 | 1,397 | 1,425 | 183,000 | -653,100 | 101% | ▲▲▲ | 8882 | 0 | 7 | 89% | 1% |
| 20260514 | 1,653 | 1,748 | 1,628 | 1,714 | 347,200 | -322,200 | 103% | ▲▲ | 2222 | 0 | 3 | 100% | 25% |
| 20260515 | 1,730 | 1,773 | 1,715 | 1,734 | 215,600 | -131,600 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 26% |
| 20260501 | 1,419 | 1,431 | 1,403 | 1,420 | 69,500 | -113,500 | 100% | ▼ | 8228 | 0 | 6 | 89% | 1% |
| 20260522 | 1,860 | 1,870 | 1,802 | 1,845 | 79,200 | -76,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 34% |
| 20260518 | 1,755 | 1,764 | 1,715 | 1,752 | 161,000 | -54,600 | 101% | ▲▲▲▲ | 8522 | 0 | 3 | 100% | 28% |
| 20260511 | 1,419 | 1,428 | 1,402 | 1,406 | 71,400 | -50,500 | 99% | ▼ | 8228 | 0 | 3 | 89% | 0% |
| 20260521 | 1,891 | 1,924 | 1,860 | 1,862 | 155,900 | -34,300 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 36% |
| 20260520 | 1,833 | 1,864 | 1,807 | 1,851 | 190,200 | -11,900 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 35% |
| 20260421 | 1,473 | 1,491 | 1,454 | 1,456 | 73,500 | -9,100 | 99% | ▼ | 2228 | 51 | 13 | 91% | 3% |
| 20260424 | 1,427 | 1,429 | 1,403 | 1,412 | 95,700 | -4,500 | 99% | ▼▼▼▼ | 8888 | 24 | 10 | 88% | 0% |
| 20260508 | 1,401 | 1,440 | 1,398 | 1,419 | 121,900 | 11,800 | 101% | ▲ | 1171 | 0 | 4 | 89% | 1% |
| 20260423 | 1,456 | 1,461 | 1,406 | 1,427 | 100,200 | 13,200 | 98% | ▼▼▼ | 7747 | 24 | 11 | 89% | 1% |
| 20260422 | 1,456 | 1,466 | 1,434 | 1,455 | 87,000 | 13,500 | 100% | ▼▼ | 7777 | 0 | 12 | 91% | 3% |
| 20260507 | 1,426 | 1,433 | 1,395 | 1,401 | 110,100 | 40,600 | 99% | ▼▼ | 1717 | 0 | 5 | 88% | 0% |
| 20260519 | 1,768 | 1,840 | 1,768 | 1,824 | 202,100 | 41,100 | 104% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 33% |
| 20260427 | 1,413 | 1,426 | 1,405 | 1,414 | 157,100 | 61,400 | 100% | ▲ | 7171 | 0 | 9 | 88% | 0% |
| 20260512 | 1,404 | 1,416 | 1,366 | 1,372 | 155,500 | 84,100 | 98% | ▼▼ | 7777 | 0 | 2 | 90% | 0% |
| 20260513 | 1,492 | 1,670 | 1,489 | 1,661 | 669,400 | 513,900 | 121% | ▲ | 1111 | 22 | 1 | 100% | 21% |
| 20260428 | 1,459 | 1,459 | 1,417 | 1,417 | 836,100 | 679,000 | 100% | ▲▲ | 1111 | 40 | 8 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5036 | GOLDMAN SACHS INTERNATIONAL | 303,147 | 1% | ▲ | |
| 2026-05-01 | 5036 | GOLDMAN SACHS INTERNATIONAL | 287,697 | 1% | ▼ | -15,450 |
| 2026-05-07 | 5036 | GOLDMAN SACHS INTERNATIONAL | 290,297 | 1% | ▲ | 2,600 |
| 2026-05-08 | 5036 | GOLDMAN SACHS INTERNATIONAL | 284,797 | 1% | ▼ | -5,500 |
| 2026-05-13 | 5036 | GOLDMAN SACHS INTERNATIONAL | 213,397 | 0% | ▼ | -71,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 156,600 | 18,900 | 60,500 | 0 | 96,100 | 18,900 |
| 2026-05-01 | 199,700 | 9,500 | 61,400 | 0 | 138,300 | 9,500 |
| 2026-05-15 | 167,700 | 26,300 | 69,300 | 0 | 98,400 | 26,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-03 13:15 | S100T7NU | 牧田 幸弘 | 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 |
| 2025-08-29 13:18 | S100WM3P | 株式会社三菱総合研究所 | 変更報告書 |
| 2025-09-02 14:16 | S100WMOL | 牧田 幸弘 | 変更報告書 |
| 2026-05-20 14:14 | S100Y2X9 | 株式会社三菱総合研究所 | 変更報告書 |