[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:752億円
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 |
|---|
| 20260317 | 1,622 | 1,622 | 1,572 | 1,584 | 50,700 | -69,300 | 100% | ▼ | 2528 | 0 | 0 | 96% | 6% |
| 20260313 | 1,570 | 1,599 | 1,570 | 1,591 | 55,600 | -26,700 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260218 | 1,538 | 1,548 | 1,527 | 1,537 | 59,000 | -29,000 | 100% | ▼ | 8888 | 0 | 7 | 81% | 2% |
| 20260306 | 1,572 | 1,595 | 1,560 | 1,589 | 76,300 | -39,700 | 101% | ▲▲ | 2882 | 0 | 0 | 96% | 7% |
| 20260312 | 1,625 | 1,625 | 1,580 | 1,592 | 82,300 | -7,200 | 97% | ▼ | 8828 | 0 | 0 | 96% | 7% |
| 20260217 | 1,545 | 1,577 | 1,530 | 1,543 | 88,000 | -42,900 | 101% | ▲▲ | 2222 | 0 | 8 | 82% | 2% |
| 20260311 | 1,605 | 1,649 | 1,599 | 1,641 | 89,500 | -14,500 | 102% | ▲▲ | 2222 | 51 | 0 | 99% | 10% |
| 20260302 | 1,610 | 1,630 | 1,576 | 1,610 | 100,700 | -42,300 | 98% | ▼ | 8858 | 0 | 0 | 88% | 8% |
| 20260219 | 1,550 | 1,562 | 1,535 | 1,553 | 102,000 | 43,000 | 101% | ▲ | 1111 | 0 | 6 | 82% | 3% |
| 20260310 | 1,573 | 1,607 | 1,572 | 1,603 | 104,000 | -35,800 | 103% | ▲ | 2222 | 51 | 0 | 97% | 8% |
| 20260318 | 1,585 | 1,604 | 1,573 | 1,604 | 114,400 | 63,700 | 101% | ▲ | 7171 | 0 | 0 | 97% | 8% |
| 20260305 | 1,574 | 1,590 | 1,565 | 1,572 | 116,000 | -15,800 | 103% | ▲ | 2222 | 51 | 0 | 95% | 6% |
| 20260316 | 1,584 | 1,610 | 1,572 | 1,591 | 120,000 | 64,400 | 100% | -- | 1114 | 0 | 0 | 96% | 7% |
| 20260216 | 1,501 | 1,534 | 1,485 | 1,532 | 130,900 | -155,800 | 102% | ▲ | 8882 | 0 | 8 | 81% | 2% |
| 20260304 | 1,552 | 1,583 | 1,513 | 1,526 | 131,800 | -25,000 | 96% | ▼▼▼ | 8888 | 24 | 6 | 87% | 2% |
| 20260226 | 1,550 | 1,603 | 1,550 | 1,597 | 133,200 | -64,900 | 103% | ▲▲ | 2222 | 0 | 2 | 87% | 7% |
| 20260309 | 1,520 | 1,571 | 1,511 | 1,559 | 139,800 | 63,500 | 98% | ▼ | 7777 | 0 | 2 | 94% | 5% |
| 20260227 | 1,610 | 1,650 | 1,607 | 1,650 | 143,000 | 9,800 | 103% | ▲▲▲ | 1111 | 40 | 0 | 90% | 11% |
| 20260303 | 1,610 | 1,638 | 1,587 | 1,592 | 156,800 | 56,100 | 99% | ▼▼ | 1147 | 0 | 0 | 89% | 7% |
| 20260220 | 1,553 | 1,556 | 1,528 | 1,548 | 176,600 | 74,600 | 100% | ▼ | 7717 | 0 | 5 | 82% | 3% |
| 20260319 | 1,574 | 1,582 | 1,550 | 1,556 | 190,100 | 75,700 | 97% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260225 | 1,519 | 1,557 | 1,515 | 1,546 | 198,100 | -31,700 | 104% | ▲ | 2282 | 0 | 2 | 82% | 4% |
| 20260224 | 1,528 | 1,533 | 1,477 | 1,489 | 229,800 | 53,200 | 96% | ▼▼ | 7777 | 0 | 4 | 79% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251218 | 15:30 | 日本ビジネスシステム | 支配株主等に関する事項について | |
| 20260105 | 16:00 | 日本ビジネスシステム | 自己株式の取得状況に関するお知らせ | |
| 20260202 | 16:00 | 日本ビジネスシステム | 自己株式の取得状況および取得終了に関するお知らせ | |
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 |
|---|
| 2026-02-20 | 162,600 | 11,700 | 64,900 | 0 | 97,700 | 11,700 |
| 2026-02-27 | 145,600 | 15,300 | 59,100 | 0 | 86,500 | 15,300 |
| 2026-03-06 | 135,700 | 9,500 | 56,600 | 0 | 79,100 | 9,500 |
| 2026-03-13 | 127,500 | 34,000 | 57,600 | 24,000 | 69,900 | 10,000 |
EDINET