[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:13億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 1,067 | 1,125 | 1,050 | 1,125 | 9,000 | -15,600 | 106% | ▲ | 8282 | 0 | 1 | 91% | 6% |
| 20260219 | 1,183 | 1,205 | 1,183 | 1,189 | 4,500 | -7,700 | 99% | ▼ | 8228 | 0 | 0 | 76% | 7% |
| 20260226 | 1,099 | 1,135 | 1,099 | 1,121 | 4,200 | -4,800 | 100% | ▼ | 2228 | 0 | 0 | 92% | 6% |
| 20260305 | 1,052 | 1,055 | 1,018 | 1,049 | 1,800 | -4,400 | 103% | ▲▲ | 2222 | 0 | 0 | 88% | 3% |
| 20260312 | 1,028 | 1,087 | 1,025 | 1,054 | 1,500 | -3,800 | 101% | ▲▲▲ | 8282 | 0 | 0 | 88% | 5% |
| 20260303 | 1,068 | 1,074 | 1,020 | 1,020 | 6,300 | -3,600 | 96% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260318 | 1,016 | 1,035 | 1,011 | 1,035 | 1,800 | -2,300 | 102% | ▲ | 8882 | 0 | 0 | 86% | 3% |
| 20260216 | 1,159 | 1,184 | 1,149 | 1,170 | 3,400 | -2,000 | 103% | ▲▲ | 2222 | 0 | 0 | 73% | 16% |
| 20260313 | 1,036 | 1,070 | 1,035 | 1,070 | 800 | -700 | 102% | ▲▲▲▲ | 8222 | 0 | 0 | 89% | 7% |
| 20260311 | 1,031 | 1,119 | 1,022 | 1,042 | 5,300 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20260227 | 1,132 | 1,132 | 1,103 | 1,121 | 3,700 | -500 | 100% | -- | 8225 | 0 | 0 | 94% | 6% |
| 20260304 | 1,014 | 1,045 | 1,011 | 1,022 | 6,200 | -100 | 100% | ▲ | 8882 | 0 | 8 | 85% | 0% |
| 20260310 | 1,015 | 1,043 | 1,015 | 1,031 | 5,900 | -100 | 103% | ▲ | 2282 | 0 | 4 | 86% | 3% |
| 20260306 | 1,040 | 1,069 | 1,039 | 1,054 | 1,800 | 0 | 100% | ▲▲▲ | 2282 | 0 | 0 | 88% | 3% |
| 20260319 | 1,036 | 1,036 | 1,002 | 1,002 | 2,100 | 300 | 97% | ▼ | 1717 | 0 | 0 | 84% | 0% |
| 20260316 | 1,052 | 1,068 | 1,034 | 1,059 | 1,600 | 800 | 99% | ▼ | 7717 | 0 | 0 | 88% | 6% |
| 20260220 | 1,188 | 1,188 | 1,128 | 1,128 | 6,400 | 1,900 | 95% | ▼▼ | 7717 | 0 | 0 | 77% | 1% |
| 20260217 | 1,170 | 1,170 | 1,140 | 1,161 | 5,800 | 2,400 | 99% | ▼ | 7717 | 0 | 0 | 72% | 4% |
| 20260317 | 1,045 | 1,045 | 1,015 | 1,015 | 4,100 | 2,500 | 96% | ▼▼ | 7777 | 0 | 0 | 85% | 1% |
| 20260309 | 1,030 | 1,030 | 985 | 1,001 | 6,000 | 4,200 | 95% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260302 | 1,108 | 1,120 | 1,051 | 1,068 | 9,900 | 6,200 | 95% | ▼ | 7777 | 0 | 0 | 89% | 1% |
| 20260218 | 1,165 | 1,223 | 1,143 | 1,197 | 12,200 | 6,400 | 103% | ▲ | 1171 | 0 | 0 | 75% | 7% |
| 20260224 | 1,133 | 1,150 | 1,035 | 1,062 | 24,600 | 18,200 | 94% | ▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-17 | 9250 | UBS AG | 12,800 | 1% | ▼ | -2,100 |
| 2026-02-18 | 9250 | UBS AG | 10,000 | 1% | ▼ | -2,800 |
| 2026-02-24 | 9250 | GOLDMAN SACHS INTERNATIONAL | 9,200 | 1% | ▼ | -2,600 |
| 2026-02-25 | 9250 | GOLDMAN SACHS INTERNATIONAL | 7,600 | 1% | ▼ | -1,600 |
| 2026-02-26 | 9250 | GOLDMAN SACHS INTERNATIONAL | 6,600 | 0% | ▼ | -1,000 |
| 2026-02-26 | 9250 | UBS AG | 8,600 | 1% | ▼ | -1,400 |
| 2026-03-03 | 9250 | UBS AG | 6,400 | 0% | ▼ | -2,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 105,100 | 0 | 70,300 | 0 | 34,800 | 0 |
| 2026-02-27 | 105,300 | 0 | 74,100 | 0 | 31,200 | 0 |
| 2026-03-06 | 101,300 | 0 | 76,300 | 0 | 25,000 | 0 |
| 2026-03-13 | 102,400 | 0 | 78,500 | 0 | 23,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-02 15:44 | S100SQ1O | 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 |
| 2024-09-06 11:39 | S100UC84 | 佐々木 慈和 | 変更報告書 |
| 2025-11-17 11:24 | S100X4WU | 佐々木 慈和 | 変更報告書 |
| 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 |
| 2026-02-09 13:52 | S100XJHU | 株式会社Ｆｉｘｓｔａｒｓ Ｉｎｖｅｓｔｍｅｎｔ | 大量保有報告書 |
| 2026-02-26 11:26 | S100XNFZ | 塚本 拓也 | 変更報告書 |
| 2026-02-26 15:53 | S100XNM2 | 塚本 拓也 | 訂正報告書（大量保有報告書・変更報告書） |