[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/25情報･通信業】 売上高:4040100 当期純利益:269650 総資産:3308760 時価:6097億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 6,400 | 6,457 | 6,337 | 6,425 | 274,000 | 33,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 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% |
| 20250918 | 6,401 | 6,448 | 6,357 | 6,391 | 149,900 | -15,400 | 100% | ▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250917 | 6,399 | 6,473 | 6,340 | 6,380 | 165,300 | -16,800 | 99% | ▼▼ | 5888 | 0 | 0 | 99% | 3% |
| 20250911 | 6,354 | 6,425 | 6,313 | 6,355 | 240,400 | 51,800 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250908 | 6,300 | 6,360 | 6,289 | 6,344 | 179,600 | 10,400 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250909 | 6,346 | 6,404 | 6,309 | 6,320 | 175,200 | -4,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250919 | 6,395 | 6,445 | 6,312 | 6,317 | 573,600 | 423,700 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250922 | 6,283 | 6,314 | 6,233 | 6,234 | 198,800 | -374,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250925 | 6,209 | 6,229 | 6,170 | 6,229 | 205,600 | -5,500 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20250924 | 6,237 | 6,279 | 6,156 | 6,210 | 211,100 | 12,300 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250926 | 6,166 | 6,266 | 6,160 | 6,208 | 214,200 | 8,600 | 100% | ▼ | 1777 | 0 | 0 | 97% | 0% |
| 20251008 | 5,992 | 6,118 | 5,976 | 6,057 | 528,000 | -121,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20250930 | 6,080 | 6,099 | 6,013 | 6,038 | 236,300 | 50,000 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20250929 | 6,212 | 6,215 | 6,020 | 6,030 | 186,300 | -27,900 | 97% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251007 | 5,946 | 6,025 | 5,892 | 6,014 | 649,300 | 19,600 | 101% | ▲▲ | 7111 | 0 | 0 | 94% | 3% |
| 20251001 | 5,980 | 6,020 | 5,929 | 5,977 | 328,900 | 92,600 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251006 | 5,929 | 6,051 | 5,876 | 5,959 | 629,700 | 214,000 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251002 | 5,966 | 5,983 | 5,871 | 5,872 | 383,500 | 54,600 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251003 | 5,913 | 5,951 | 5,827 | 5,843 | 415,700 | 32,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-18 | 8056 | Barclays Bank PLC | 580,700 | 1% | ▲ | |
| 2025-09-22 | 8056 | Barclays Bank PLC | 723,000 | 1% | ▲ | 142,300 |
| 2025-10-01 | 8056 | Barclays Bank PLC | 561,232 | 1% | ▼ | -161,768 |
| 2025-10-03 | 8056 | Barclays Bank PLC | 406,432 | 0% | ▼ | -154,800 |
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 | 26,300 | 26,800 | 12,900 | 5,500 | 13,400 | 21,300 |
| 2025-09-19 | 30,400 | 26,800 | 14,100 | 5,400 | 16,300 | 21,400 |
| 2025-09-26 | 22,200 | 22,400 | 5,100 | 4,700 | 17,100 | 17,700 |
| 2025-10-03 | 23,900 | 20,200 | 6,400 | 4,600 | 17,500 | 15,600 |
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） |