[6836]ぷらっと:【コンピューター周辺機器】リナックス搭載サーバー
Yahoo! 【スタンダード/16電気機器】 売上高:11670 当期純利益:120 総資産:7250 時価:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,171 | 1,329 | 1,140 | 1,147 | 444,600 | 347,700 | 98% | ▼▼ | 1777 | 0 | 0 | 84% | 0% |
| 20251003 | 1,142 | 1,190 | 1,100 | 1,118 | 194,700 | -249,900 | 97% | ▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20250912 | 1,306 | 1,313 | 1,246 | 1,255 | 169,100 | 119,000 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20250916 | 1,289 | 1,314 | 1,232 | 1,246 | 122,500 | -46,600 | 99% | ▼▼▼▼▼ | 2888 | 24 | 0 | 75% | 0% |
| 20250919 | 1,240 | 1,268 | 1,227 | 1,246 | 114,900 | 64,700 | 101% | ▲▲ | 1171 | 0 | 0 | 75% | 1% |
| 20251006 | 1,116 | 1,156 | 1,115 | 1,129 | 100,400 | -94,300 | 101% | ▲ | 8282 | 0 | 0 | 83% | 1% |
| 20251001 | 1,193 | 1,202 | 1,155 | 1,167 | 96,900 | 52,000 | 98% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20250917 | 1,229 | 1,255 | 1,225 | 1,230 | 92,900 | -29,600 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 74% | 0% |
| 20250922 | 1,227 | 1,256 | 1,226 | 1,234 | 86,900 | -28,000 | 99% | ▼ | 8888 | 0 | 0 | 74% | 0% |
| 20250910 | 1,320 | 1,338 | 1,301 | 1,311 | 80,500 | 6,000 | 99% | ▼▼ | 7777 | 0 | 0 | 79% | 1% |
| 20251007 | 1,121 | 1,135 | 1,090 | 1,098 | 75,600 | -24,800 | 97% | ▼ | 8828 | 0 | 0 | 80% | 0% |
| 20250909 | 1,370 | 1,385 | 1,321 | 1,326 | 74,500 | 18,500 | 97% | ▼ | 7777 | 0 | 0 | 79% | 2% |
| 20250924 | 1,234 | 1,247 | 1,204 | 1,212 | 70,700 | -16,200 | 98% | ▼▼ | 8828 | 0 | 0 | 73% | 0% |
| 20250926 | 1,233 | 1,233 | 1,202 | 1,207 | 69,700 | 12,200 | 100% | ▲ | 7711 | 0 | 0 | 73% | 0% |
| 20250929 | 1,207 | 1,231 | 1,177 | 1,192 | 68,100 | -1,600 | 99% | ▼ | 8888 | 0 | 0 | 83% | 0% |
| 20250925 | 1,215 | 1,234 | 1,203 | 1,206 | 57,500 | -13,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 72% | 0% |
| 20250908 | 1,387 | 1,390 | 1,361 | 1,365 | 56,000 | 6,100 | 100% | ▲ | 1111 | 0 | 0 | 82% | 5% |
| 20250918 | 1,245 | 1,247 | 1,212 | 1,236 | 50,200 | -42,700 | 100% | ▲ | 8822 | 0 | 0 | 74% | 0% |
| 20250911 | 1,335 | 1,335 | 1,301 | 1,301 | 50,100 | -30,400 | 99% | ▼▼▼ | 8528 | 0 | 0 | 78% | 0% |
| 20250930 | 1,208 | 1,218 | 1,192 | 1,192 | 44,900 | -23,200 | 100% | -- | 8225 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 160,707 | 3% | ▲ | 3,300 |
| 2025-10-02 | 6836 | Barclays Capital Securities Ltd | 155,817 | 3% | ▼ | -4,100 |
| 2025-10-02 | 6836 | UBS AG | 95,000 | 2% | ▼ | -3,800 |
| 2025-10-03 | 6836 | BNP Paribas Financial Markets SNC | 51,400 | 1% | ▼ | -1,600 |
| 2025-10-03 | 6836 | GOLDMAN SACHS INTERNATIONAL | 87,693 | 2% | ▲ | 2,100 |
| 2025-10-03 | 6836 | UBS AG | 90,600 | 2% | ▼ | -4,400 |
| 2025-09-12 | 6836 | Barclays Capital Securities Ltd | 140,317 | 3% | ▼ | -5,900 |
| 2025-09-12 | 6836 | GOLDMAN SACHS INTERNATIONAL | 86,393 | 2% | ▼ | -10,400 |
| 2025-09-12 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 146,507 | 3% | ▼ | -10,100 |
| 2025-09-16 | 6836 | GOLDMAN SACHS INTERNATIONAL | 84,493 | 2% | ▼ | -1,900 |
| 2025-09-16 | 6836 | UBS AG | 114,500 | 2% | ▼ | -8,700 |
| 2025-09-19 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 169,407 | 4% | ▲ | 8,000 |
| 2025-09-19 | 6836 | Barclays Capital Securities Ltd | 139,717 | 3% | ▲ | 2,300 |
| 2025-09-19 | 6836 | GOLDMAN SACHS INTERNATIONAL | 85,593 | 2% | ▲ | 4,600 |
| 2025-09-19 | 6836 | UBS AG | 108,700 | 2% | ▼ | -5,800 |
| 2025-10-06 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 149,807 | 3% | ▼ | -10,900 |
| 2025-10-01 | 6836 | Barclays Capital Securities Ltd | 159,917 | 3% | ▲ | 6,800 |
| 2025-10-01 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 157,407 | 3% | ▼ | -7,600 |
| 2025-09-17 | 6836 | GOLDMAN SACHS INTERNATIONAL | 80,993 | 2% | ▼ | -3,500 |
| 2025-09-17 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 161,407 | 3% | ▲ | 14,900 |
| 2025-09-22 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 167,007 | 3% | ▼ | -2,400 |
| 2025-09-10 | 6836 | GOLDMAN SACHS INTERNATIONAL | 96,793 | 2% | ▼ | -6,600 |
| 2025-09-10 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 159,407 | 3% | ▼ | |
| 2025-09-09 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 164,607 | 3% | ▼ | -7,500 |
| 2025-09-09 | 6836 | Barclays Capital Securities Ltd | 146,217 | 3% | ▲ | 14,200 |
| 2025-09-24 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 158,907 | 3% | ▼ | -8,100 |
| 2025-09-24 | 6836 | UBS AG | 103,300 | 2% | ▼ | -5,400 |
| 2025-09-26 | 6836 | UBS AG | 98,800 | 2% | ▼ | -4,500 |
| 2025-09-29 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 165,007 | 3% | ▲ | 11,000 |
| 2025-09-29 | 6836 | Barclays Capital Securities Ltd | 153,117 | 3% | ▲ | 7,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 709,000 | 0 | 228,400 | 0 | 480,600 | 0 |
| 2025-09-19 | 717,200 | 400 | 228,800 | 400 | 488,400 | 0 |
| 2025-09-26 | 672,800 | 0 | 218,100 | 0 | 454,700 | 0 |
| 2025-10-03 | 678,600 | 0 | 210,700 | 0 | 467,900 | 0 |