[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/情報･通信業】 売上高:388040 当期純利益:24690 総資産:453230 時価:379億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 2,949 | 2,984 | 2,929 | 2,940 | 18,800 | -14,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250912 | 3,010 | 3,020 | 2,967 | 2,967 | 26,400 | -10,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250916 | 2,970 | 2,970 | 2,909 | 2,947 | 16,300 | -10,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250828 | 2,888 | 2,899 | 2,868 | 2,892 | 12,600 | -9,700 | 100% | ▲ | 8822 | 0 | 0 | 98% | 7% |
| 20250918 | 2,996 | 2,996 | 2,950 | 2,979 | 10,000 | -8,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250822 | 2,940 | 2,954 | 2,904 | 2,954 | 12,800 | -6,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 11% |
| 20250827 | 2,871 | 2,931 | 2,871 | 2,888 | 22,300 | -4,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250902 | 2,796 | 2,808 | 2,785 | 2,793 | 12,900 | -4,600 | 100% | ▼▼▼ | 8888 | 0 | 5 | 95% | 3% |
| 20250908 | 2,920 | 2,936 | 2,900 | 2,936 | 15,600 | -3,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250818 | 2,900 | 2,964 | 2,862 | 2,939 | 20,800 | -2,800 | 101% | ▲ | 2882 | 0 | 0 | 100% | 14% |
| 20250904 | 2,753 | 2,853 | 2,753 | 2,831 | 18,200 | -1,900 | 102% | ▲ | 2882 | 0 | 3 | 96% | 2% |
| 20250910 | 2,934 | 2,981 | 2,932 | 2,956 | 15,600 | -1,000 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250901 | 2,805 | 2,836 | 2,791 | 2,796 | 17,500 | -400 | 99% | ▼▼ | 8888 | 0 | 7 | 95% | 3% |
| 20250826 | 2,920 | 2,944 | 2,884 | 2,896 | 27,000 | 100 | 99% | ▼▼ | 1477 | 0 | 0 | 98% | 9% |
| 20250819 | 2,916 | 2,989 | 2,903 | 2,948 | 21,200 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250905 | 2,831 | 2,888 | 2,815 | 2,888 | 19,100 | 900 | 102% | ▲▲ | 1111 | 0 | 5 | 98% | 4% |
| 20250909 | 2,936 | 2,985 | 2,929 | 2,947 | 16,600 | 1,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250917 | 2,950 | 2,972 | 2,899 | 2,953 | 18,100 | 1,800 | 100% | ▲ | 1771 | 0 | 0 | 98% | 7% |
| 20250829 | 2,876 | 2,889 | 2,817 | 2,817 | 17,900 | 5,300 | 97% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250903 | 2,761 | 2,804 | 2,760 | 2,768 | 20,100 | 7,200 | 99% | ▼▼▼▼ | 7777 | 0 | 4 | 94% | 0% |
| 20250820 | 2,929 | 2,955 | 2,874 | 2,949 | 33,500 | 12,300 | 100% | ▲▲▲ | 7711 | 0 | 0 | 100% | 11% |
| 20250825 | 2,940 | 2,940 | 2,884 | 2,922 | 26,900 | 14,100 | 99% | ▼ | 7747 | 0 | 0 | 99% | 10% |
| 20250911 | 2,978 | 3,030 | 2,955 | 3,010 | 37,100 | 21,500 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 48,900 | 600 | 8,900 | 600 | 40,000 | 0 |
| 2025-08-29 | 55,700 | 300 | 9,100 | 300 | 46,600 | 0 |
| 2025-09-05 | 56,800 | 800 | 9,900 | 800 | 46,900 | 0 |
| 2025-09-12 | 55,500 | 500 | 7,800 | 500 | 47,700 | 0 |