[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:442億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 3,500 | 3,560 | 3,500 | 3,500 | 39,800 | 24,700 | 100% | ▲▲ | 1141 | 0 | 0 | 98% | 2% |
| 20251210 | 3,430 | 3,495 | 3,420 | 3,420 | 49,300 | 16,700 | 99% | ▼▼▼▼ | 1777 | 24 | 0 | 97% | 0% |
| 20251208 | 3,500 | 3,510 | 3,450 | 3,470 | 32,500 | 15,300 | 99% | ▼▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251117 | 3,475 | 3,480 | 3,410 | 3,465 | 25,700 | 13,400 | 101% | ▲ | 7711 | 0 | 0 | 96% | 15% |
| 20251201 | 3,480 | 3,495 | 3,440 | 3,475 | 30,800 | 11,600 | 99% | ▼ | 7717 | 0 | 0 | 97% | 13% |
| 20251111 | 3,500 | 3,520 | 3,440 | 3,470 | 46,500 | 8,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 18% |
| 20251125 | 3,540 | 3,540 | 3,445 | 3,465 | 26,600 | 7,000 | 100% | ▼ | 1417 | 0 | 0 | 96% | 15% |
| 20251119 | 3,535 | 3,555 | 3,465 | 3,505 | 27,700 | 4,600 | 100% | ▼ | 1117 | 0 | 0 | 97% | 16% |
| 20251128 | 3,455 | 3,515 | 3,455 | 3,515 | 19,200 | 1,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 15% |
| 20251114 | 3,460 | 3,495 | 3,435 | 3,435 | 12,300 | 700 | 99% | ▼ | 4417 | 0 | 0 | 96% | 15% |
| 20251126 | 3,470 | 3,515 | 3,440 | 3,505 | 26,900 | 300 | 101% | ▲ | 7771 | 0 | 0 | 97% | 16% |
| 20251209 | 3,445 | 3,460 | 3,430 | 3,440 | 32,600 | 100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 0% |
| 20251121 | 3,450 | 3,510 | 3,445 | 3,480 | 19,600 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 15% |
| 20251118 | 3,475 | 3,530 | 3,430 | 3,520 | 23,100 | -2,600 | 102% | ▲▲ | 2252 | 0 | 0 | 98% | 17% |
| 20251110 | 3,565 | 3,580 | 3,530 | 3,560 | 38,100 | -4,800 | 100% | -- | 2225 | 0 | 0 | 99% | 21% |
| 20251120 | 3,520 | 3,545 | 3,465 | 3,465 | 21,600 | -6,100 | 99% | ▼▼ | 8588 | 0 | 0 | 96% | 15% |
| 20251127 | 3,505 | 3,520 | 3,480 | 3,505 | 17,800 | -9,100 | 100% | -- | 2225 | 0 | 0 | 97% | 16% |
| 20251113 | 3,455 | 3,495 | 3,435 | 3,465 | 11,600 | -10,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 16% |
| 20251205 | 3,500 | 3,515 | 3,470 | 3,490 | 17,200 | -10,800 | 99% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20251204 | 3,500 | 3,540 | 3,490 | 3,515 | 28,000 | -11,800 | 100% | ▲▲▲ | 8852 | 0 | 0 | 99% | 3% |
| 20251202 | 3,500 | 3,515 | 3,480 | 3,490 | 15,100 | -15,700 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251112 | 3,430 | 3,465 | 3,405 | 3,425 | 22,100 | -24,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 15% |
| 20251211 | 3,420 | 3,485 | 3,420 | 3,480 | 20,600 | -28,700 | 102% | ▲ | 8582 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-20 | 9658 | Barclays Capital Securities Ltd | 58,165 | 1% | ▲ | |
| 2025-11-21 | 9658 | Barclays Capital Securities Ltd | 57,165 | 0% | ▼ | -1,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 133,400 | 500 | 50,500 | 500 | 82,900 | 0 |
| 2025-11-21 | 146,900 | 300 | 60,300 | 300 | 86,600 | 0 |
| 2025-11-28 | 157,500 | 300 | 73,700 | 300 | 83,800 | 0 |
| 2025-12-05 | 166,500 | 200 | 85,500 | 200 | 81,000 | 0 |