[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:384億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 3,385 | 3,385 | 3,365 | 3,380 | 14,600 | -2,200 | 101% | ▲ | 8222 | 0 | 0 | 94% | 1% |
| 20260204 | 3,390 | 3,390 | 3,295 | 3,315 | 27,000 | 12,400 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260205 | 3,310 | 3,335 | 3,300 | 3,310 | 19,600 | -7,400 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260206 | 3,310 | 3,310 | 3,195 | 3,200 | 35,500 | 15,900 | 97% | ▼▼▼ | 7747 | 24 | 0 | 89% | 0% |
| 20260209 | 3,245 | 3,245 | 3,185 | 3,225 | 31,900 | -3,600 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20260210 | 3,225 | 3,265 | 3,225 | 3,250 | 21,500 | -10,400 | 101% | ▲▲ | 2282 | 0 | 0 | 90% | 2% |
| 20260212 | 3,275 | 3,275 | 3,195 | 3,205 | 25,300 | 3,800 | 99% | ▼ | 1717 | 0 | 0 | 89% | 0% |
| 20260213 | 3,165 | 3,165 | 3,050 | 3,125 | 64,600 | 39,300 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260216 | 3,065 | 3,080 | 3,035 | 3,080 | 43,200 | -21,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260217 | 3,060 | 3,100 | 3,055 | 3,060 | 21,700 | -21,500 | 99% | ▼▼▼▼ | 2288 | 0 | 0 | 86% | 0% |
| 20260218 | 3,070 | 3,070 | 3,040 | 3,045 | 31,300 | 9,600 | 100% | ▼▼▼▼▼ | 7717 | 0 | 0 | 86% | 0% |
| 20260219 | 3,060 | 3,100 | 3,035 | 3,100 | 45,700 | 14,400 | 102% | ▲ | 1771 | 0 | 0 | 88% | 2% |
| 20260220 | 3,085 | 3,085 | 3,035 | 3,050 | 29,400 | -16,300 | 98% | ▼ | 8528 | 0 | 0 | 87% | 0% |
| 20260224 | 3,070 | 3,070 | 2,998 | 3,010 | 52,000 | 22,600 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260225 | 3,020 | 3,025 | 2,978 | 2,997 | 78,900 | 26,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260226 | 3,000 | 3,085 | 2,998 | 3,075 | 48,800 | -30,100 | 103% | ▲ | 2282 | 0 | 0 | 90% | 3% |
| 20260227 | 3,065 | 3,090 | 3,065 | 3,075 | 25,700 | -23,100 | 100% | -- | 2225 | 0 | 0 | 91% | 3% |
| 20260302 | 3,100 | 3,120 | 3,080 | 3,095 | 45,100 | 19,400 | 101% | ▲ | 1111 | 0 | 0 | 92% | 3% |
| 20260303 | 3,110 | 3,110 | 3,055 | 3,065 | 33,200 | -11,900 | 99% | ▼ | 8828 | 0 | 0 | 91% | 2% |
| 20260304 | 3,040 | 3,040 | 2,970 | 2,985 | 68,400 | 35,200 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260305 | 3,055 | 3,085 | 3,040 | 3,045 | 25,600 | -42,800 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260306 | 3,045 | 3,045 | 2,994 | 3,020 | 26,700 | 1,100 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 130,800 | 4,200 | 110,000 | 4,200 | 20,800 | 0 |
| 2026-02-20 | 159,900 | 1,500 | 141,200 | 1,500 | 18,700 | 0 |
| 2026-02-13 | 167,500 | 1,200 | 150,300 | 1,200 | 17,200 | 0 |
| 2026-02-06 | 168,700 | 600 | 145,400 | 600 | 23,300 | 0 |