[9250]ＧＲＣＳ:【リスク対応】金融や通信業界などにリスク対応システムなど提供
Yahoo! 【グロース/33サービス業】 売上高:32880 当期純利益:1120 総資産:19230 時価:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 990 | 1,001 | 973 | 973 | 3,900 | 2,600 | 99% | ▼▼ | 7777 | 0 | 6 | 95% | 7% |
| 20260114 | 960 | 973 | 946 | 947 | 3,000 | -900 | 97% | ▼▼▼ | 8888 | 0 | 5 | 93% | 4% |
| 20260115 | 932 | 934 | 913 | 927 | 4,900 | 1,900 | 98% | ▼▼▼▼ | 7777 | 0 | 3 | 91% | 2% |
| 20260116 | 933 | 936 | 919 | 934 | 2,400 | -2,500 | 101% | ▲ | 2222 | 0 | 2 | 92% | 3% |
| 20260119 | 930 | 1,011 | 922 | 1,005 | 7,200 | 4,800 | 108% | ▲▲ | 1171 | 0 | 1 | 99% | 10% |
| 20260120 | 1,305 | 1,305 | 1,305 | 1,305 | 3,300 | -3,900 | 130% | ▲▲▲ | 2222 | 0 | 2 | 100% | 43% |
| 20260121 | 1,605 | 1,605 | 1,605 | 1,605 | 4,800 | 1,500 | 123% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 76% |
| 20260122 | 2,055 | 2,138 | 1,522 | 1,570 | 827,800 | 823,000 | 98% | ▼ | 1717 | 22 | 0 | 98% | 72% |
| 20260123 | 1,490 | 1,590 | 1,400 | 1,460 | 258,900 | -568,900 | 93% | ▼▼ | 8888 | 0 | 0 | 91% | 60% |
| 20260126 | 1,430 | 1,430 | 1,312 | 1,323 | 81,700 | -177,200 | 91% | ▼▼▼ | 8888 | 24 | 0 | 82% | 45% |
| 20260127 | 1,413 | 1,558 | 1,240 | 1,240 | 388,900 | 307,200 | 94% | ▼▼▼▼ | 1777 | 24 | 0 | 77% | 35% |
| 20260128 | 1,210 | 1,240 | 1,177 | 1,213 | 62,000 | -326,900 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 76% | 32% |
| 20260129 | 1,188 | 1,188 | 1,135 | 1,179 | 33,200 | -28,800 | 97% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 73% | 27% |
| 20260130 | 1,161 | 1,193 | 1,152 | 1,180 | 19,600 | -13,600 | 100% | ▲ | 2282 | 0 | 0 | 74% | 27% |
| 20260202 | 1,157 | 1,162 | 1,118 | 1,140 | 18,900 | -700 | 97% | ▼ | 8888 | 0 | 0 | 71% | 23% |
| 20260203 | 1,145 | 1,199 | 1,145 | 1,165 | 17,700 | -1,200 | 102% | ▲ | 2282 | 0 | 0 | 73% | 26% |
| 20260204 | 1,162 | 1,195 | 1,135 | 1,195 | 9,600 | -8,100 | 103% | ▲▲ | 8822 | 0 | 0 | 74% | 29% |
| 20260205 | 1,212 | 1,220 | 1,160 | 1,160 | 16,000 | 6,400 | 97% | ▼ | 1117 | 0 | 0 | 72% | 25% |
| 20260206 | 1,161 | 1,169 | 1,130 | 1,130 | 8,600 | -7,400 | 97% | ▼▼ | 8888 | 0 | 0 | 70% | 22% |
| 20260209 | 1,144 | 1,156 | 1,110 | 1,116 | 10,800 | 2,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 70% | 20% |
| 20260210 | 1,142 | 1,182 | 1,115 | 1,182 | 11,800 | 1,000 | 106% | ▲ | 1171 | 0 | 0 | 74% | 28% |
| 20260212 | 1,163 | 1,169 | 1,133 | 1,135 | 8,600 | -3,200 | 96% | ▼ | 8228 | 0 | 0 | 71% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 9250 | UBS AG | 19,400 | 1% | ▼ | 0 |
| 2026-02-03 | 9250 | GOLDMAN SACHS INTERNATIONAL | 11,800 | 1% | ▼ | 300 |
| 2026-02-03 | 9250 | UBS AG | 19,400 | 1% | ▲ | 2,400 |
| 2026-01-30 | 9250 | UBS AG | 17,000 | 1% | ▲ | 800 |
| 2026-01-28 | 9250 | Barclays Capital Securities Ltd | 6,300 | 0% | ▼ | -2,000 |
| 2026-01-28 | 9250 | GOLDMAN SACHS INTERNATIONAL | 11,500 | 1% | ▲ | 1,200 |
| 2026-01-28 | 9250 | UBS AG | 16,200 | 1% | ▲ | 3,100 |
| 2026-01-27 | 9250 | Barclays Capital Securities Ltd | 8,300 | 1% | ▲ | |
| 2026-01-27 | 9250 | GOLDMAN SACHS INTERNATIONAL | 10,300 | 1% | ▲ | 1,900 |
| 2026-01-27 | 9250 | UBS AG | 13,100 | 1% | ▲ | 3,500 |
| 2026-01-26 | 9250 | GOLDMAN SACHS INTERNATIONAL | 8,400 | 1% | ▲ | |
| 2026-01-26 | 9250 | UBS AG | 9,600 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 112,200 | 0 | 67,400 | 0 | 44,800 | 0 |
| 2026-01-30 | 111,900 | 0 | 66,500 | 0 | 45,400 | 0 |
| 2026-01-23 | 83,900 | 0 | 39,800 | 0 | 44,100 | 0 |
| 2026-01-16 | 69,300 | 0 | 61,100 | 0 | 8,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-09 13:52 | S100XJHU | 株式会社Ｆｉｘｓｔａｒｓ Ｉｎｖｅｓｔｍｅｎｔ | 大量保有報告書 |
| 2026-01-27 15:48 | S100XHME | マイルストーン・キャピタル・マネジメント株式会社 | 変更報告書 |
| 2025-11-17 11:24 | S100X4WU | 佐々木 慈和 | 変更報告書 |
| 2024-09-06 11:39 | S100UC84 | 佐々木 慈和 | 変更報告書 |
| 2024-05-16 15:06 | S100TG4B | マイルストーン・キャピタル・マネジメント株式会社 | 大量保有報告書 |
| 2024-02-02 15:44 | S100SQ1O | 佐々木 慈和 | 変更報告書 |