[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:5978億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 6,080 | 6,099 | 6,013 | 6,038 | 236,300 | 50,000 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251001 | 5,980 | 6,020 | 5,929 | 5,977 | 328,900 | 92,600 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 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% |
| 20250929 | 6,212 | 6,215 | 6,020 | 6,030 | 186,300 | -27,900 | 97% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251017 | 5,915 | 5,915 | 5,832 | 5,848 | 197,100 | -46,900 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20251020 | 5,948 | 5,948 | 5,858 | 5,916 | 186,100 | -11,000 | 101% | ▲ | 2222 | 51 | 0 | 94% | 1% |
| 20251016 | 5,996 | 6,056 | 5,897 | 5,902 | 244,000 | -49,900 | 99% | ▼ | 2828 | 51 | 0 | 92% | 1% |
| 20251029 | 6,025 | 6,043 | 5,845 | 5,939 | 447,700 | 167,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251015 | 5,936 | 6,001 | 5,921 | 5,984 | 293,900 | -114,200 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20251014 | 5,950 | 5,992 | 5,870 | 5,932 | 408,100 | 110,500 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251010 | 6,051 | 6,113 | 5,973 | 5,981 | 297,600 | -280,200 | 97% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251006 | 5,929 | 6,051 | 5,876 | 5,959 | 629,700 | 214,000 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251007 | 5,946 | 6,025 | 5,892 | 6,014 | 649,300 | 19,600 | 101% | ▲▲ | 7111 | 0 | 0 | 94% | 3% |
| 20251021 | 5,893 | 6,010 | 5,887 | 5,996 | 323,000 | 136,900 | 101% | ▲▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251028 | 6,144 | 6,200 | 5,983 | 6,012 | 280,200 | -42,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251008 | 5,992 | 6,118 | 5,976 | 6,057 | 528,000 | -121,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251022 | 6,035 | 6,122 | 5,997 | 6,091 | 278,000 | -45,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251023 | 6,060 | 6,141 | 6,050 | 6,101 | 234,100 | -43,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251009 | 6,060 | 6,150 | 6,052 | 6,136 | 577,800 | 49,800 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251024 | 6,077 | 6,127 | 6,045 | 6,112 | 220,600 | -13,500 | 100% | ▲▲▲▲▲ | 8822 | 0 | 0 | 98% | 5% |
| 20251027 | 6,139 | 6,208 | 6,136 | 6,161 | 323,100 | 102,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 8056 | Barclays Bank PLC | 561,232 | 1% | ▼ | -161,768 |
| 2025-10-03 | 8056 | Barclays Bank PLC | 406,432 | 0% | ▼ | -154,800 |
| 2025-10-17 | 8056 | J.P. MORGAN SECURITIES PLC | 505,522 | 1% | ▲ | |
| 2025-10-20 | 8056 | J.P. MORGAN SECURITIES PLC | 337,422 | 0% | ▼ | -168,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 23,900 | 20,200 | 6,400 | 4,600 | 17,500 | 15,600 |
| 2025-10-10 | 22,500 | 18,400 | 6,600 | 4,200 | 15,900 | 14,200 |
| 2025-10-17 | 25,700 | 19,400 | 9,600 | 4,400 | 16,100 | 15,000 |
| 2025-10-24 | 22,700 | 18,100 | 6,700 | 4,300 | 16,000 | 13,800 |
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） |