[9658]ビジ太田昭:【コンサルとシステム】経営・ITコンサルと会計システムが強み
Yahoo! 【プライム/25情報･通信業】 売上高:388040 当期純利益:24690 総資産:453230 時価:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 920 | 924 | 918 | 923 | 82,100 | -17,000 | 100% | ▲ | 8582 | 0 | 10 | 95% | 0% |
| 20260430 | 922 | 924 | 916 | 922 | 78,800 | -3,300 | 100% | ▼ | 5828 | 0 | 12 | 95% | 0% |
| 20260501 | 929 | 929 | 916 | 928 | 86,600 | 7,800 | 101% | ▲ | 1411 | 0 | 12 | 95% | 1% |
| 20260507 | 934 | 934 | 927 | 933 | 51,900 | -34,700 | 101% | ▲▲ | 2222 | 0 | 11 | 96% | 1% |
| 20260508 | 934 | 934 | 923 | 931 | 63,900 | 12,000 | 100% | ▼ | 4747 | 0 | 10 | 96% | 1% |
| 20260511 | 931 | 936 | 927 | 929 | 62,900 | -1,000 | 100% | ▼▼ | 2288 | 0 | 9 | 96% | 1% |
| 20260512 | 930 | 934 | 924 | 926 | 37,200 | -25,700 | 100% | ▼▼▼ | 8888 | 0 | 8 | 97% | 1% |
| 20260513 | 926 | 928 | 920 | 920 | 44,500 | 7,300 | 99% | ▼▼▼▼ | 7777 | 0 | 6 | 97% | 0% |
| 20260514 | 928 | 928 | 913 | 916 | 93,400 | 48,900 | 100% | ▼▼▼▼▼ | 4717 | 0 | 6 | 96% | 0% |
| 20260515 | 931 | 974 | 925 | 968 | 164,400 | 71,000 | 106% | ▲ | 1111 | 0 | 5 | 100% | 6% |
| 20260518 | 960 | 960 | 937 | 941 | 90,300 | -74,100 | 97% | ▼ | 8228 | 0 | 8 | 97% | 3% |
| 20260519 | 956 | 969 | 951 | 958 | 147,400 | 57,100 | 102% | ▲ | 1171 | 0 | 7 | 99% | 5% |
| 20260520 | 970 | 984 | 962 | 973 | 122,300 | -25,100 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20260521 | 976 | 987 | 974 | 983 | 130,400 | 8,100 | 101% | ▲▲▲ | 1111 | 41 | 7 | 100% | 7% |
| 20260522 | 986 | 995 | 974 | 986 | 127,300 | -3,100 | 100% | ▲▲▲▲ | 2522 | 0 | 6 | 100% | 8% |
| 20260525 | 1,000 | 1,000 | 988 | 989 | 107,300 | -20,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260526 | 998 | 1,003 | 991 | 997 | 103,300 | -4,000 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260527 | 999 | 1,013 | 988 | 1,013 | 142,300 | 39,000 | 102% | ▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 11% |
| 20260528 | 1,015 | 1,017 | 1,005 | 1,012 | 86,900 | -55,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260529 | 1,017 | 1,045 | 1,017 | 1,036 | 111,500 | 24,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 9658 | Barclays Capital Securities Ltd | 153,472 | 0% | ▼ | -55,300 |
| 2026-05-08 | 9658 | Barclays Capital Securities Ltd | 208,772 | 1% | ▼ | -5,500 |
| 2026-04-30 | 9658 | Barclays Capital Securities Ltd | 214,272 | 1% | ▲ | 7,300 |
| 2026-04-28 | 9658 | Barclays Capital Securities Ltd | 206,972 | 1% | ▼ | -3,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 367,800 | 900 | 307,900 | 900 | 59,900 | 0 |
| 2026-05-15 | 396,400 | 900 | 332,200 | 900 | 64,200 | 0 |
| 2026-05-01 | 402,300 | 0 | 331,000 | 0 | 71,300 | 0 |