[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:6391億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 6,496 | 6,594 | 6,474 | 6,540 | 181,700 | -140,300 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20250812 | 6,437 | 6,567 | 6,422 | 6,525 | 322,000 | 137,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20250819 | 6,480 | 6,511 | 6,426 | 6,504 | 246,600 | -53,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250818 | 6,386 | 6,495 | 6,363 | 6,485 | 299,600 | 50,900 | 102% | ▲ | 4171 | 0 | 0 | 99% | 12% |
| 20250807 | 6,460 | 6,560 | 6,455 | 6,475 | 229,300 | -39,600 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250808 | 6,486 | 6,541 | 6,441 | 6,466 | 184,200 | -45,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 11% |
| 20250820 | 6,501 | 6,510 | 6,407 | 6,445 | 184,200 | -62,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250814 | 6,511 | 6,520 | 6,426 | 6,439 | 263,000 | 81,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 11% |
| 20250822 | 6,377 | 6,445 | 6,303 | 6,438 | 241,600 | 58,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 11% |
| 20250806 | 6,351 | 6,471 | 6,330 | 6,423 | 268,900 | -50,300 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250825 | 6,427 | 6,427 | 6,368 | 6,409 | 151,900 | -89,700 | 100% | ▼ | 8228 | 51 | 0 | 98% | 10% |
| 20250805 | 6,305 | 6,390 | 6,239 | 6,381 | 319,200 | -37,300 | 101% | ▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 10% |
| 20250815 | 6,470 | 6,495 | 6,356 | 6,379 | 248,700 | -14,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250821 | 6,445 | 6,469 | 6,342 | 6,360 | 182,800 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250828 | 6,343 | 6,366 | 6,295 | 6,349 | 176,200 | -94,900 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 4% |
| 20250827 | 6,266 | 6,390 | 6,266 | 6,337 | 271,100 | -29,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20250804 | 6,260 | 6,368 | 6,260 | 6,332 | 356,500 | -298,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250801 | 5,940 | 6,331 | 5,940 | 6,322 | 655,100 | 207,000 | 104% | ▲▲▲▲ | 1771 | 0 | 1 | 100% | 9% |
| 20250826 | 6,409 | 6,409 | 6,242 | 6,252 | 300,200 | 148,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250731 | 6,005 | 6,150 | 5,989 | 6,093 | 448,100 | 15,000 | 101% | ▲▲▲ | 1111 | 41 | 2 | 100% | 5% |
| 20250730 | 5,900 | 6,057 | 5,900 | 6,040 | 433,100 | 166,600 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 4% |
| 20250729 | 5,785 | 5,903 | 5,735 | 5,900 | 266,500 | -73,800 | 102% | ▲ | 8882 | 0 | 3 | 98% | 2% |
| 20250728 | 5,942 | 5,942 | 5,809 | 5,809 | 340,300 | 88,100 | 97% | ▼ | 7717 | 0 | 5 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 32,700 | 41,600 | 19,500 | 6,600 | 13,200 | 35,000 |
| 2025-08-08 | 32,000 | 36,700 | 18,400 | 6,600 | 13,600 | 30,100 |
| 2025-08-15 | 29,600 | 33,600 | 18,200 | 6,700 | 11,400 | 26,900 |
| 2025-08-22 | 28,500 | 33,200 | 17,900 | 6,700 | 10,600 | 26,500 |
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） |