[9216]ビーウィズ:【コンタクトセンター】電話やメールによる顧客対応を請け負う
Yahoo! 【プライム/33サービス業】 売上高:364240 当期純利益:4520 総資産:144940 時価:214億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,510 | 1,510 | 1,476 | 1,480 | 100,700 | 69,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250930 | 1,522 | 1,522 | 1,507 | 1,507 | 31,000 | -2,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20250908 | 1,514 | 1,520 | 1,506 | 1,507 | 45,300 | 20,000 | 100% | ▼▼▼ | 4777 | 0 | 0 | 96% | 1% |
| 20250909 | 1,518 | 1,524 | 1,507 | 1,513 | 28,100 | -17,200 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251003 | 1,506 | 1,506 | 1,490 | 1,492 | 33,800 | -20,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251002 | 1,480 | 1,492 | 1,478 | 1,490 | 54,700 | -46,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250905 | 1,520 | 1,520 | 1,512 | 1,513 | 25,300 | -13,700 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 1% |
| 20250924 | 1,515 | 1,519 | 1,506 | 1,514 | 30,300 | -3,000 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250922 | 1,517 | 1,527 | 1,515 | 1,515 | 33,300 | 1,000 | 100% | ▼▼▼▼▼ | 7177 | 0 | 0 | 99% | 2% |
| 20251006 | 1,514 | 1,514 | 1,496 | 1,510 | 29,200 | -4,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250929 | 1,540 | 1,540 | 1,520 | 1,520 | 33,900 | -15,100 | 99% | ▼ | 5828 | 0 | 0 | 99% | 2% |
| 20250925 | 1,526 | 1,531 | 1,518 | 1,529 | 31,500 | 1,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250919 | 1,524 | 1,528 | 1,510 | 1,518 | 32,300 | 5,100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250918 | 1,525 | 1,529 | 1,519 | 1,519 | 27,200 | 4,200 | 100% | ▼▼▼ | 7177 | 0 | 0 | 98% | 2% |
| 20250917 | 1,530 | 1,530 | 1,518 | 1,523 | 23,000 | -14,000 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250916 | 1,526 | 1,529 | 1,512 | 1,527 | 37,000 | 6,000 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250910 | 1,518 | 1,526 | 1,512 | 1,526 | 17,900 | -10,200 | 101% | ▲▲ | 2252 | 0 | 0 | 98% | 2% |
| 20250926 | 1,530 | 1,540 | 1,521 | 1,540 | 49,000 | 17,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250912 | 1,530 | 1,538 | 1,526 | 1,530 | 31,000 | 400 | 100% | -- | 7114 | 0 | 0 | 99% | 3% |
| 20250911 | 1,527 | 1,539 | 1,523 | 1,530 | 30,600 | 12,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251007 | 1,515 | 1,520 | 1,508 | 1,520 | 24,500 | -4,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 9216 | JPM Securities Japan Co Ltd. | 112,648 | 1% | ▼ | -13,700 |
| 2025-09-12 | 9216 | JPM Securities Japan Co Ltd. | 97,848 | 1% | ▼ | -14,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 204,900 | 92,800 | 50,100 | 5,100 | 154,800 | 87,700 |
| 2025-09-12 | 205,000 | 91,900 | 50,300 | 5,000 | 154,700 | 86,900 |
| 2025-09-19 | 204,800 | 91,900 | 49,600 | 5,100 | 155,200 | 86,800 |
| 2025-09-26 | 215,100 | 88,400 | 51,200 | 5,000 | 163,900 | 83,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-09 15:40 | S100TDI8 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-08-07 14:11 | S100U633 | 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） |
| 2024-11-08 16:38 | S100UMXH | ＳＢＩ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） |
| 2025-02-06 10:01 | S100V6LS | りそな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） |