[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/サービス業】 売上高:364240 当期純利益:4520 総資産:144940 時価:213億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,500 | 1,510 | 1,498 | 1,502 | 60,900 | 9,800 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250728 | 1,476 | 1,499 | 1,471 | 1,491 | 51,100 | 16,200 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
| 20250818 | 1,552 | 1,561 | 1,535 | 1,536 | 74,700 | 100 | 99% | ▼▼▼ | 1777 | 24 | 0 | 98% | 6% |
| 20250828 | 1,510 | 1,511 | 1,502 | 1,511 | 26,500 | -19,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250827 | 1,516 | 1,519 | 1,505 | 1,510 | 46,400 | -2,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250826 | 1,534 | 1,539 | 1,516 | 1,516 | 48,900 | -8,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250825 | 1,560 | 1,560 | 1,532 | 1,534 | 57,500 | 13,700 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250822 | 1,531 | 1,550 | 1,530 | 1,550 | 43,800 | 5,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250821 | 1,535 | 1,542 | 1,526 | 1,530 | 38,500 | 13,800 | 100% | ▼ | 4747 | 0 | 0 | 98% | 4% |
| 20250820 | 1,535 | 1,542 | 1,530 | 1,535 | 24,700 | -23,700 | 100% | ▲ | 5282 | 0 | 0 | 98% | 5% |
| 20250819 | 1,536 | 1,542 | 1,527 | 1,533 | 48,400 | -26,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250815 | 1,559 | 1,559 | 1,551 | 1,551 | 74,600 | 29,100 | 99% | ▼▼ | 7177 | 0 | 0 | 99% | 8% |
| 20250814 | 1,560 | 1,561 | 1,548 | 1,559 | 45,500 | -15,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20250813 | 1,550 | 1,568 | 1,542 | 1,565 | 61,300 | 11,500 | 101% | ▲▲ | 1741 | 0 | 0 | 100% | 11% |
| 20250812 | 1,550 | 1,558 | 1,544 | 1,550 | 49,800 | -9,800 | 100% | ▲ | 2252 | 0 | 0 | 100% | 10% |
| 20250808 | 1,550 | 1,557 | 1,537 | 1,544 | 59,600 | 9,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250807 | 1,559 | 1,560 | 1,549 | 1,552 | 49,700 | -300 | 100% | -- | 2225 | 0 | 0 | 100% | 10% |
| 20250806 | 1,542 | 1,557 | 1,541 | 1,552 | 50,000 | 16,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250805 | 1,529 | 1,540 | 1,525 | 1,540 | 33,500 | -11,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250804 | 1,515 | 1,526 | 1,515 | 1,518 | 45,200 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 20250801 | 1,505 | 1,524 | 1,500 | 1,524 | 44,000 | 17,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250731 | 1,507 | 1,511 | 1,497 | 1,505 | 26,300 | -22,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250730 | 1,501 | 1,513 | 1,493 | 1,507 | 48,400 | -12,500 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 9216 | モルガン・スタンレーMUFG証券株式会社 | 83,728 | 1% | ▼ | -11,500 |
| 2025-08-06 | 9216 | モルガン・スタンレーMUFG証券株式会社 | 68,128 | 0% | ▼ | -15,600 |
| 2025-08-13 | 9216 | Barclays Capital Securities Ltd | 70,600 | 0% | ▼ | -8,200 |
| 2025-08-15 | 9216 | JPM Securities Japan Co Ltd. | 126,348 | 1% | ▼ | -14,700 |
| 2025-08-19 | 9216 | Barclays Capital Securities Ltd | 74,500 | 1% | ▲ | 3,900 |
| 2025-08-25 | 9216 | Barclays Capital Securities Ltd | 66,400 | 0% | ▼ | -8,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 178,700 | 92,400 | 55,800 | 5,100 | 122,900 | 87,300 |
| 2025-08-08 | 168,400 | 92,300 | 50,500 | 5,200 | 117,900 | 87,100 |
| 2025-08-15 | 187,700 | 92,100 | 49,100 | 5,100 | 138,600 | 87,000 |
| 2025-08-22 | 205,600 | 90,900 | 49,800 | 5,100 | 155,800 | 85,800 |
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） |