[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:689億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,459 | 1,459 | 1,417 | 1,417 | 836,100 | 679,000 | 100% | ▲▲ | 1111 | 40 | 0 | 89% | 0% |
| 20260408 | 1,638 | 1,648 | 1,566 | 1,586 | 235,000 | 152,800 | 99% | ▼ | 1717 | 0 | 0 | 97% | 8% |
| 20260410 | 1,522 | 1,537 | 1,450 | 1,450 | 233,700 | 94,100 | 95% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260330 | 1,475 | 1,477 | 1,450 | 1,466 | 209,000 | -123,800 | 94% | ▼ | 8888 | 0 | 6 | 89% | 0% |
| 20260430 | 1,406 | 1,435 | 1,397 | 1,425 | 183,000 | -653,100 | 101% | ▲▲▲ | 8882 | 0 | 0 | 89% | 1% |
| 20260413 | 1,445 | 1,453 | 1,411 | 1,416 | 169,200 | -64,500 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260427 | 1,413 | 1,426 | 1,405 | 1,414 | 157,100 | 61,400 | 100% | ▲ | 7171 | 0 | 0 | 88% | 0% |
| 20260409 | 1,548 | 1,556 | 1,520 | 1,521 | 139,600 | -95,400 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260414 | 1,476 | 1,476 | 1,441 | 1,445 | 104,100 | -65,100 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260423 | 1,456 | 1,461 | 1,406 | 1,427 | 100,200 | 13,200 | 98% | ▼▼▼ | 7747 | 24 | 0 | 89% | 1% |
| 20260406 | 1,552 | 1,580 | 1,538 | 1,579 | 99,200 | 23,800 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20260424 | 1,427 | 1,429 | 1,403 | 1,412 | 95,700 | -4,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260416 | 1,483 | 1,510 | 1,470 | 1,476 | 91,000 | 6,100 | 100% | ▼ | 1117 | 0 | 0 | 92% | 4% |
| 20260422 | 1,456 | 1,466 | 1,434 | 1,455 | 87,000 | 13,500 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 3% |
| 20260415 | 1,471 | 1,487 | 1,445 | 1,480 | 84,900 | -19,200 | 102% | ▲▲ | 2282 | 0 | 0 | 92% | 5% |
| 20260331 | 1,462 | 1,494 | 1,455 | 1,463 | 83,900 | -125,100 | 100% | ▼▼ | 2288 | 0 | 4 | 89% | 0% |
| 20260420 | 1,467 | 1,478 | 1,446 | 1,478 | 82,600 | 28,100 | 100% | ▲ | 7771 | 0 | 0 | 92% | 4% |
| 20260407 | 1,573 | 1,603 | 1,570 | 1,598 | 82,200 | -17,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20260403 | 1,519 | 1,551 | 1,517 | 1,545 | 75,400 | 11,800 | 103% | ▲ | 1171 | 0 | 3 | 94% | 6% |
| 20260421 | 1,473 | 1,491 | 1,454 | 1,456 | 73,500 | -9,100 | 99% | ▼ | 2228 | 51 | 0 | 91% | 3% |
| 20260402 | 1,535 | 1,549 | 1,495 | 1,507 | 63,600 | 18,600 | 99% | ▼ | 1717 | 0 | 0 | 92% | 3% |
| 20260417 | 1,477 | 1,497 | 1,473 | 1,473 | 54,500 | -36,500 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 4% |
| 20260401 | 1,518 | 1,519 | 1,501 | 1,519 | 45,000 | -38,900 | 104% | ▲ | 2222 | 0 | 5 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 101,300 | 11,500 | 40,500 | 0 | 60,800 | 11,500 |
| 2026-04-10 | 130,800 | 9,600 | 50,400 | 0 | 80,400 | 9,600 |
| 2026-04-17 | 142,200 | 9,400 | 53,100 | 0 | 89,100 | 9,400 |
| 2026-04-24 | 156,600 | 18,900 | 60,500 | 0 | 96,100 | 18,900 |
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 |