[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:382億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 2,936 | 2,985 | 2,929 | 2,947 | 16,600 | 1,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251008 | 2,962 | 3,085 | 2,959 | 3,005 | 54,600 | 34,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250922 | 2,999 | 3,000 | 2,966 | 3,000 | 16,200 | 600 | 101% | ▲▲▲▲ | 7111 | 0 | 0 | 100% | 8% |
| 20250911 | 2,978 | 3,030 | 2,955 | 3,010 | 37,100 | 21,500 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250910 | 2,934 | 2,981 | 2,932 | 2,956 | 15,600 | -1,000 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250926 | 2,965 | 2,981 | 2,958 | 2,981 | 15,700 | -300 | 100% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20250908 | 2,920 | 2,936 | 2,900 | 2,936 | 15,600 | -3,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250929 | 2,975 | 2,978 | 2,900 | 2,970 | 79,000 | 63,300 | 100% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250925 | 2,974 | 2,974 | 2,937 | 2,967 | 16,000 | 1,800 | 100% | -- | 7774 | 0 | 0 | 99% | 7% |
| 20250924 | 3,000 | 3,010 | 2,964 | 2,967 | 14,200 | -2,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20250919 | 2,973 | 3,005 | 2,951 | 2,980 | 15,600 | 5,600 | 100% | ▲▲▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250918 | 2,996 | 2,996 | 2,950 | 2,979 | 10,000 | -8,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250912 | 3,010 | 3,020 | 2,967 | 2,967 | 26,400 | -10,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250917 | 2,950 | 2,972 | 2,899 | 2,953 | 18,100 | 1,800 | 100% | ▲ | 1771 | 0 | 0 | 98% | 7% |
| 20250916 | 2,970 | 2,970 | 2,909 | 2,947 | 16,300 | -10,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250930 | 2,970 | 2,981 | 2,927 | 2,959 | 15,700 | -63,300 | 100% | ▼▼ | 2288 | 0 | 0 | 98% | 7% |
| 20251006 | 2,884 | 2,974 | 2,863 | 2,964 | 27,200 | 14,400 | 105% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251007 | 2,977 | 2,980 | 2,916 | 2,950 | 20,400 | -6,800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251001 | 2,941 | 2,941 | 2,870 | 2,880 | 28,800 | 13,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251002 | 2,850 | 2,871 | 2,819 | 2,819 | 22,900 | -5,900 | 98% | ▼▼▼▼ | 8888 | 0 | 5 | 94% | 2% |
| 20251003 | 2,818 | 2,857 | 2,815 | 2,827 | 12,800 | -10,100 | 100% | ▲ | 8882 | 0 | 2 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 55,500 | 500 | 7,800 | 500 | 47,700 | 0 |
| 2025-09-19 | 59,500 | 500 | 6,900 | 500 | 52,600 | 0 |
| 2025-09-26 | 59,000 | 900 | 6,800 | 900 | 52,200 | 0 |
| 2025-10-03 | 69,300 | 200 | 6,400 | 200 | 62,900 | 0 |