[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:735億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 1,605 | 1,649 | 1,599 | 1,641 | 89,500 | -14,500 | 102% | ▲▲ | 2222 | 51 | 0 | 99% | 10% |
| 20260407 | 1,573 | 1,603 | 1,570 | 1,598 | 82,200 | -17,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 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% |
| 20260408 | 1,638 | 1,648 | 1,566 | 1,586 | 235,000 | 152,800 | 99% | ▼ | 1717 | 0 | 0 | 97% | 8% |
| 20260406 | 1,552 | 1,580 | 1,538 | 1,579 | 99,200 | 23,800 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20260312 | 1,625 | 1,625 | 1,580 | 1,592 | 82,300 | -7,200 | 97% | ▼ | 8828 | 0 | 0 | 96% | 7% |
| 20260313 | 1,570 | 1,599 | 1,570 | 1,591 | 55,600 | -26,700 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260316 | 1,584 | 1,610 | 1,572 | 1,591 | 120,000 | 64,400 | 100% | -- | 1114 | 0 | 0 | 96% | 7% |
| 20260317 | 1,622 | 1,622 | 1,572 | 1,584 | 50,700 | -69,300 | 100% | ▼ | 2528 | 0 | 0 | 96% | 6% |
| 20260403 | 1,519 | 1,551 | 1,517 | 1,545 | 75,400 | 11,800 | 103% | ▲ | 1171 | 0 | 3 | 94% | 6% |
| 20260309 | 1,520 | 1,571 | 1,511 | 1,559 | 139,800 | 63,500 | 98% | ▼ | 7777 | 0 | 2 | 94% | 5% |
| 20260409 | 1,548 | 1,556 | 1,520 | 1,521 | 139,600 | -95,400 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260401 | 1,518 | 1,519 | 1,501 | 1,519 | 45,000 | -38,900 | 104% | ▲ | 2222 | 0 | 5 | 93% | 4% |
| 20260327 | 1,543 | 1,563 | 1,536 | 1,561 | 332,800 | 182,600 | 101% | ▲ | 7171 | 0 | 0 | 95% | 4% |
| 20260325 | 1,542 | 1,575 | 1,534 | 1,559 | 133,500 | 70,500 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260319 | 1,574 | 1,582 | 1,550 | 1,556 | 190,100 | 75,700 | 97% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260402 | 1,535 | 1,549 | 1,495 | 1,507 | 63,600 | 18,600 | 99% | ▼ | 1717 | 0 | 0 | 92% | 3% |
| 20260326 | 1,557 | 1,571 | 1,533 | 1,543 | 150,200 | 16,700 | 99% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20260324 | 1,532 | 1,545 | 1,514 | 1,534 | 63,000 | -63,300 | 103% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260330 | 1,475 | 1,477 | 1,450 | 1,466 | 209,000 | -123,800 | 94% | ▼ | 8888 | 0 | 6 | 89% | 0% |
| 20260331 | 1,462 | 1,494 | 1,455 | 1,463 | 83,900 | -125,100 | 100% | ▼▼ | 2288 | 0 | 4 | 89% | 0% |
| 20260323 | 1,516 | 1,530 | 1,480 | 1,496 | 126,300 | -63,800 | 96% | ▼▼ | 8888 | 0 | 12 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 127,500 | 34,000 | 57,600 | 24,000 | 69,900 | 10,000 |
| 2026-03-19 | 134,200 | 197,700 | 54,100 | 185,400 | 80,100 | 12,300 |
| 2026-03-27 | 95,300 | 507,500 | 35,000 | 370,700 | 60,300 | 136,800 |
| 2026-04-03 | 101,300 | 11,500 | 40,500 | 0 | 60,800 | 11,500 |
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 |