[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/電気機器】 売上高:11670 当期純利益:120 総資産:7250 時価:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,435 | 1,467 | 1,417 | 1,450 | 244,900 | 47,300 | 99% | ▼▼ | 7777 | 0 | 2 | 79% | 0% |
| 20250821 | 1,350 | 1,388 | 1,264 | 1,295 | 295,700 | 61,100 | 95% | ▼▼ | 7777 | 0 | 5 | 70% | 0% |
| 20250815 | 1,362 | 1,395 | 1,326 | 1,351 | 205,700 | -73,000 | 98% | ▼▼▼ | 8888 | 24 | 9 | 73% | 0% |
| 20250814 | 1,460 | 1,460 | 1,362 | 1,375 | 278,700 | 35,400 | 95% | ▼▼ | 7777 | 0 | 10 | 75% | 0% |
| 20250813 | 1,513 | 1,555 | 1,440 | 1,451 | 243,300 | -270,300 | 95% | ▼ | 8888 | 0 | 11 | 79% | 0% |
| 20250807 | 1,494 | 1,518 | 1,458 | 1,470 | 197,600 | 47,400 | 97% | ▼ | 1747 | 51 | 14 | 80% | 0% |
| 20250822 | 1,285 | 1,449 | 1,285 | 1,310 | 495,400 | 199,700 | 101% | ▲ | 1171 | 0 | 2 | 71% | 1% |
| 20250820 | 1,478 | 1,478 | 1,365 | 1,366 | 234,600 | 119,700 | 98% | ▼ | 1717 | 0 | 6 | 74% | 1% |
| 20250818 | 1,377 | 1,412 | 1,357 | 1,386 | 157,200 | -48,500 | 103% | ▲ | 2222 | 51 | 8 | 75% | 3% |
| 20250819 | 1,405 | 1,418 | 1,374 | 1,388 | 114,900 | -42,300 | 100% | ▲▲ | 2222 | 0 | 7 | 75% | 3% |
| 20250812 | 1,522 | 1,570 | 1,490 | 1,522 | 513,600 | 268,700 | 105% | ▲ | 1111 | 0 | 12 | 83% | 5% |
| 20250805 | 1,481 | 1,511 | 1,432 | 1,502 | 336,600 | -63,900 | 100% | ▲▲ | 8822 | 0 | 16 | 82% | 6% |
| 20250806 | 1,494 | 1,516 | 1,469 | 1,512 | 150,200 | -186,400 | 101% | ▲▲▲ | 2222 | 51 | 15 | 82% | 6% |
| 20250804 | 1,480 | 1,539 | 1,477 | 1,500 | 400,500 | -906,200 | 101% | ▲ | 8282 | 0 | 17 | 81% | 6% |
| 20250826 | 1,410 | 1,418 | 1,357 | 1,370 | 154,700 | -556,300 | 97% | ▼ | 8228 | 0 | 2 | 74% | 6% |
| 20250825 | 1,320 | 1,486 | 1,308 | 1,415 | 711,000 | 215,600 | 108% | ▲▲ | 1111 | 40 | 1 | 77% | 9% |
| 20250801 | 1,666 | 1,688 | 1,412 | 1,482 | 1,306,700 | 626,100 | 87% | ▼▼▼ | 7777 | 24 | 0 | 80% | 19% |
| 20250827 | 1,359 | 1,670 | 1,331 | 1,670 | 349,700 | 195,000 | 122% | ▲ | 1771 | 10 | 1 | 92% | 29% |
| 20250728 | 1,679 | 1,695 | 1,610 | 1,682 | 364,100 | -982,300 | 100% | ▲▲▲▲ | 8222 | 0 | 2 | 93% | 40% |
| 20250731 | 1,785 | 1,860 | 1,688 | 1,706 | 680,600 | -276,300 | 93% | ▼▼ | 8888 | 22 | 0 | 93% | 42% |
| 20250730 | 1,830 | 1,950 | 1,791 | 1,825 | 956,900 | -1,130,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 52% |
| 20250729 | 1,674 | 1,956 | 1,670 | 1,841 | 2,087,200 | 1,723,100 | 109% | ▲▲▲▲▲ | 1171 | 22 | 1 | 100% | 53% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6836 | Barclays Capital Securities Ltd | 233,217 | 5% | ▲ | 9,600 |
| 2025-07-28 | 6836 | GOLDMAN SACHS INTERNATIONAL | 129,593 | 3% | ▼ | -5,000 |
| 2025-07-28 | 6836 | UBS AG | 128,500 | 3% | ▼ | -2,300 |
| 2025-07-29 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 135,607 | 3% | ▼ | -85,500 |
| 2025-07-29 | 6836 | Barclays Capital Securities Ltd | 114,417 | 2% | ▼ | -118,800 |
| 2025-07-29 | 6836 | GOLDMAN SACHS INTERNATIONAL | 120,693 | 3% | ▼ | -8,900 |
| 2025-07-29 | 6836 | UBS AG | 110,000 | 2% | ▼ | -18,500 |
| 2025-07-30 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 133,307 | 3% | ▼ | -2,300 |
| 2025-07-30 | 6836 | Barclays Capital Securities Ltd | 135,685 | 3% | ▲ | 21,268 |
| 2025-07-31 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 135,407 | 3% | ▲ | 2,100 |
| 2025-07-31 | 6836 | GOLDMAN SACHS INTERNATIONAL | 117,044 | 2% | ▼ | -3,649 |
| 2025-07-31 | 6836 | UBS AG | 111,300 | 2% | ▲ | 1,300 |
| 2025-08-01 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 268,007 | 6% | ▲ | 132,600 |
| 2025-08-01 | 6836 | Barclays Capital Securities Ltd | 129,052 | 3% | ▼ | -6,633 |
| 2025-08-01 | 6836 | UBS AG | 107,700 | 2% | ▼ | -3,600 |
| 2025-08-04 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 260,621 | 5% | ▼ | -7,386 |
| 2025-08-04 | 6836 | Barclays Capital Securities Ltd | 170,782 | 4% | ▲ | 41,730 |
| 2025-08-04 | 6836 | GOLDMAN SACHS INTERNATIONAL | 114,328 | 2% | ▼ | -2,716 |
| 2025-08-04 | 6836 | UBS AG | 121,300 | 3% | ▲ | 13,600 |
| 2025-08-05 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 249,821 | 5% | ▼ | -10,800 |
| 2025-08-05 | 6836 | Barclays Capital Securities Ltd | 182,882 | 4% | ▲ | 12,100 |
| 2025-08-05 | 6836 | UBS AG | 116,200 | 2% | ▼ | -5,100 |
| 2025-08-06 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 228,807 | 5% | ▼ | -21,014 |
| 2025-08-06 | 6836 | Barclays Capital Securities Ltd | 174,517 | 4% | ▼ | -8,365 |
| 2025-08-07 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 216,207 | 5% | ▼ | -12,600 |
| 2025-08-07 | 6836 | Barclays Capital Securities Ltd | 169,517 | 4% | ▼ | -5,000 |
| 2025-08-07 | 6836 | UBS AG | 130,500 | 3% | ▲ | 14,300 |
| 2025-08-08 | 6836 | モルガン・スタンレーMUFG証券株式会社 | 212,507 | 4% | ▼ | -3,700 |
| 2025-08-08 | 6836 | Barclays Capital Securities Ltd | 151,217 | 3% | ▼ | -18,300 |
| 2025-08-08 | 6836 | GOLDMAN SACHS INTERNATIONAL | 109,293 | 2% | ▼ | -5,035 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 876,400 | 400 | 262,200 | 400 | 614,200 | 0 |
| 2025-08-08 | 852,800 | 1,400 | 263,000 | 1,400 | 589,800 | 0 |
| 2025-08-15 | 836,500 | 200 | 238,300 | 200 | 598,200 | 0 |
| 2025-08-22 | 814,100 | 0 | 232,000 | 0 | 582,100 | 0 |