[8056]ビプロジー:【持ち分法適用会社】クラウド事業に注力
Yahoo! 【プライム/情報･通信業】 売上高:4040100 当期純利益:269650 総資産:3308760 時価:6422億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 6,242 | 6,288 | 6,204 | 6,221 | 195,400 | 35,000 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250905 | 6,222 | 6,282 | 6,172 | 6,241 | 169,200 | -7,200 | 100% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250901 | 6,265 | 6,338 | 6,205 | 6,242 | 160,400 | 1,000 | 98% | ▼ | 7777 | 51 | 0 | 95% | 0% |
| 20250903 | 6,183 | 6,242 | 6,163 | 6,242 | 225,400 | 30,000 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
| 20250904 | 6,243 | 6,292 | 6,207 | 6,244 | 176,400 | -49,000 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 0% |
| 20250826 | 6,409 | 6,409 | 6,242 | 6,252 | 300,200 | 148,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250909 | 6,346 | 6,404 | 6,309 | 6,320 | 175,200 | -4,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250827 | 6,266 | 6,390 | 6,266 | 6,337 | 271,100 | -29,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20250908 | 6,300 | 6,360 | 6,289 | 6,344 | 179,600 | 10,400 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250828 | 6,343 | 6,366 | 6,295 | 6,349 | 176,200 | -94,900 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 4% |
| 20250911 | 6,354 | 6,425 | 6,313 | 6,355 | 240,400 | 51,800 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250821 | 6,445 | 6,469 | 6,342 | 6,360 | 182,800 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250829 | 6,321 | 6,395 | 6,321 | 6,365 | 159,400 | -16,800 | 100% | ▲▲▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250917 | 6,399 | 6,473 | 6,340 | 6,380 | 165,300 | -16,800 | 99% | ▼▼ | 5888 | 0 | 0 | 99% | 3% |
| 20250825 | 6,427 | 6,427 | 6,368 | 6,409 | 151,900 | -89,700 | 100% | ▼ | 8228 | 51 | 0 | 98% | 10% |
| 20250910 | 6,320 | 6,435 | 6,320 | 6,417 | 188,600 | 13,400 | 102% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250916 | 6,425 | 6,473 | 6,393 | 6,417 | 182,100 | -91,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250912 | 6,400 | 6,457 | 6,337 | 6,425 | 274,000 | 33,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250822 | 6,377 | 6,445 | 6,303 | 6,438 | 241,600 | 58,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 11% |
| 20250820 | 6,501 | 6,510 | 6,407 | 6,445 | 184,200 | -62,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250818 | 6,386 | 6,495 | 6,363 | 6,485 | 299,600 | 50,900 | 102% | ▲ | 4171 | 0 | 0 | 99% | 12% |
| 20250819 | 6,480 | 6,511 | 6,426 | 6,504 | 246,600 | -53,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
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 | 28,500 | 33,200 | 17,900 | 6,700 | 10,600 | 26,500 |
| 2025-08-29 | 33,200 | 32,000 | 19,100 | 6,500 | 14,100 | 25,500 |
| 2025-09-05 | 31,700 | 26,100 | 18,300 | 5,100 | 13,400 | 21,000 |
| 2025-09-12 | 26,300 | 26,800 | 12,900 | 5,500 | 13,400 | 21,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-06 14:19 | S100SPS7 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-22 11:11 | S100VSN5 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-19 13:59 | S100VZBE | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-05 12:22 | S100WNEV | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |