[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! 【スタンダード/情報･通信業】 売上高:1408580 当期純利益:15140 総資産:609490 時価:761億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,580 | 1,592 | 1,490 | 1,510 | 834,600 | 778,100 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250822 | 1,500 | 1,550 | 1,495 | 1,547 | 332,000 | 204,100 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20250825 | 1,555 | 1,628 | 1,536 | 1,628 | 303,800 | -28,200 | 105% | ▲▲▲ | 2222 | 0 | 2 | 100% | 17% |
| 20250826 | 1,615 | 1,649 | 1,611 | 1,641 | 149,300 | -154,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250821 | 1,488 | 1,502 | 1,472 | 1,491 | 127,900 | -93,200 | 101% | ▲ | 8282 | 0 | 3 | 99% | 7% |
| 20250820 | 1,501 | 1,510 | 1,461 | 1,479 | 221,100 | -613,500 | 98% | ▼ | 8888 | 0 | 4 | 98% | 6% |
| 20250827 | 1,631 | 1,641 | 1,575 | 1,599 | 172,200 | 22,900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 15% |
| 20250918 | 1,569 | 1,574 | 1,538 | 1,574 | 151,800 | 49,100 | 100% | ▲▲▲▲ | 7771 | 0 | 0 | 96% | 6% |
| 20250917 | 1,582 | 1,582 | 1,553 | 1,572 | 102,700 | -66,300 | 100% | ▲▲▲ | 5222 | 51 | 0 | 96% | 6% |
| 20250909 | 1,564 | 1,576 | 1,552 | 1,572 | 245,200 | -68,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 13% |
| 20250901 | 1,570 | 1,582 | 1,540 | 1,562 | 158,000 | -21,600 | 100% | ▼ | 2828 | 51 | 0 | 95% | 12% |
| 20250829 | 1,560 | 1,578 | 1,560 | 1,564 | 179,600 | -52,600 | 100% | ▲ | 8282 | 51 | 0 | 95% | 12% |
| 20250910 | 1,576 | 1,580 | 1,547 | 1,560 | 100,100 | -145,100 | 99% | ▼ | 2828 | 0 | 0 | 95% | 12% |
| 20250916 | 1,565 | 1,582 | 1,541 | 1,567 | 169,000 | 41,700 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20250828 | 1,598 | 1,640 | 1,550 | 1,559 | 232,200 | 60,000 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 12% |
| 20250908 | 1,542 | 1,560 | 1,538 | 1,550 | 314,000 | 59,100 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 11% |
| 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% |
| 20250818 | 1,395 | 1,420 | 1,392 | 1,411 | 56,500 | -46,700 | 101% | ▲ | 8282 | 0 | 2 | 94% | 2% |
| 20250902 | 1,558 | 1,558 | 1,506 | 1,525 | 287,300 | 129,300 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 10% |
| 20250903 | 1,502 | 1,523 | 1,486 | 1,522 | 1,053,700 | 766,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 93% | 9% |
| 20250905 | 1,520 | 1,528 | 1,507 | 1,525 | 254,900 | -35,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 10% |
| 20250904 | 1,529 | 1,534 | 1,496 | 1,513 | 289,900 | -763,800 | 99% | ▼▼▼▼ | 2228 | 24 | 0 | 92% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 373,300 | 26,900 | 171,300 | 5,100 | 202,000 | 21,800 |
| 2025-08-29 | 377,300 | 58,600 | 192,000 | 36,800 | 185,300 | 21,800 |
| 2025-09-05 | 401,100 | 36,800 | 187,700 | 0 | 213,400 | 36,800 |
| 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 |
|---|---|---|---|
| 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 |