[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:453億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 3,500 | 3,515 | 3,480 | 3,490 | 15,100 | -15,700 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251203 | 3,500 | 3,560 | 3,500 | 3,500 | 39,800 | 24,700 | 100% | ▲▲ | 1141 | 0 | 0 | 98% | 2% |
| 20251204 | 3,500 | 3,540 | 3,490 | 3,515 | 28,000 | -11,800 | 100% | ▲▲▲ | 8852 | 0 | 0 | 99% | 3% |
| 20251205 | 3,500 | 3,515 | 3,470 | 3,490 | 17,200 | -10,800 | 99% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20251208 | 3,500 | 3,510 | 3,450 | 3,470 | 32,500 | 15,300 | 99% | ▼▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251209 | 3,445 | 3,460 | 3,430 | 3,440 | 32,600 | 100 | 99% | ▼▼▼ | 7777 | 24 | 11 | 98% | 0% |
| 20251210 | 3,430 | 3,495 | 3,420 | 3,420 | 49,300 | 16,700 | 99% | ▼▼▼▼ | 1777 | 24 | 10 | 97% | 0% |
| 20251211 | 3,420 | 3,485 | 3,420 | 3,480 | 20,600 | -28,700 | 102% | ▲ | 8582 | 0 | 9 | 99% | 2% |
| 20251212 | 3,505 | 3,535 | 3,495 | 3,520 | 33,400 | 12,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20251215 | 3,540 | 3,595 | 3,540 | 3,575 | 17,400 | -16,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251216 | 3,575 | 3,575 | 3,530 | 3,555 | 13,500 | -3,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251217 | 3,535 | 3,545 | 3,510 | 3,535 | 9,600 | -3,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251218 | 3,560 | 3,610 | 3,545 | 3,590 | 18,200 | 8,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251219 | 3,565 | 3,605 | 3,550 | 3,560 | 19,100 | 900 | 99% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20251222 | 3,605 | 3,605 | 3,555 | 3,555 | 11,600 | -7,500 | 100% | ▼▼ | 5228 | 0 | 0 | 99% | 4% |
| 20251223 | 3,555 | 3,635 | 3,555 | 3,620 | 16,700 | 5,100 | 102% | ▲ | 1471 | 0 | 0 | 100% | 6% |
| 20251224 | 3,620 | 3,640 | 3,595 | 3,610 | 15,300 | -1,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20251225 | 3,645 | 3,645 | 3,565 | 3,565 | 23,600 | 8,300 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 4% |
| 20251226 | 3,565 | 3,570 | 3,545 | 3,545 | 13,700 | -9,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251229 | 3,550 | 3,580 | 3,545 | 3,570 | 62,300 | 48,600 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20251230 | 3,550 | 3,565 | 3,525 | 3,560 | 15,800 | -46,500 | 100% | ▼ | 8858 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 187,300 | 200 | 113,300 | 200 | 74,000 | 0 |
| 2025-12-19 | 188,100 | 200 | 112,200 | 200 | 75,900 | 0 |
| 2025-12-12 | 183,000 | 300 | 106,700 | 300 | 76,300 | 0 |
| 2025-12-05 | 166,500 | 200 | 85,500 | 200 | 81,000 | 0 |