[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,100 | 3,170 | 3,100 | 3,165 | 20,100 | 4,800 | 102% | ▲ | 1141 | 0 | 0 | 100% | 12% |
| 20251024 | 3,100 | 3,125 | 3,065 | 3,100 | 15,300 | -1,700 | 100% | -- | 8855 | 0 | 0 | 100% | 10% |
| 20251023 | 3,100 | 3,135 | 3,075 | 3,100 | 17,000 | -2,300 | 100% | -- | 2225 | 0 | 0 | 100% | 10% |
| 20251022 | 3,095 | 3,100 | 3,065 | 3,100 | 19,300 | 3,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251021 | 3,070 | 3,090 | 3,040 | 3,065 | 16,000 | 6,400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251008 | 2,962 | 3,085 | 2,959 | 3,005 | 54,600 | 34,200 | 102% | ▲ | 1171 | 0 | 13 | 100% | 7% |
| 20251020 | 3,030 | 3,050 | 3,010 | 3,050 | 9,600 | -1,800 | 102% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251015 | 2,986 | 3,050 | 2,986 | 3,040 | 13,200 | -23,100 | 103% | ▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20250929 | 2,975 | 2,978 | 2,900 | 2,970 | 79,000 | 63,300 | 100% | ▼ | 7717 | 0 | 20 | 99% | 7% |
| 20251009 | 2,999 | 2,999 | 2,959 | 2,991 | 19,600 | -35,000 | 100% | ▼ | 8528 | 0 | 12 | 99% | 6% |
| 20251016 | 3,035 | 3,050 | 2,994 | 3,010 | 10,400 | -2,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 7% |
| 20250930 | 2,970 | 2,981 | 2,927 | 2,959 | 15,700 | -63,300 | 100% | ▼▼ | 2288 | 0 | 19 | 98% | 7% |
| 20251017 | 3,000 | 3,030 | 2,968 | 2,977 | 11,400 | 1,000 | 99% | ▼▼ | 7777 | 0 | 7 | 98% | 6% |
| 20251014 | 2,937 | 3,005 | 2,905 | 2,949 | 36,300 | 5,600 | 100% | ▲ | 1771 | 0 | 7 | 98% | 5% |
| 20251010 | 2,946 | 2,972 | 2,915 | 2,937 | 30,700 | 11,100 | 98% | ▼▼ | 7777 | 0 | 8 | 98% | 4% |
| 20251007 | 2,977 | 2,980 | 2,916 | 2,950 | 20,400 | -6,800 | 100% | ▼ | 2228 | 0 | 14 | 98% | 5% |
| 20251006 | 2,884 | 2,974 | 2,863 | 2,964 | 27,200 | 14,400 | 105% | ▲▲ | 1111 | 0 | 7 | 98% | 5% |
| 20251028 | 3,110 | 3,130 | 3,070 | 3,075 | 23,600 | 3,500 | 97% | ▼ | 7717 | 0 | 0 | 97% | 9% |
| 20251001 | 2,941 | 2,941 | 2,870 | 2,880 | 28,800 | 13,100 | 97% | ▼▼▼ | 7777 | 0 | 15 | 96% | 4% |
| 20251029 | 3,080 | 3,080 | 3,020 | 3,020 | 20,000 | -3,600 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20251003 | 2,818 | 2,857 | 2,815 | 2,827 | 12,800 | -10,100 | 100% | ▲ | 8882 | 0 | 2 | 94% | 0% |
| 20251002 | 2,850 | 2,871 | 2,819 | 2,819 | 22,900 | -5,900 | 98% | ▼▼▼▼ | 8888 | 0 | 5 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 69,300 | 200 | 6,400 | 200 | 62,900 | 0 |
| 2025-10-10 | 74,500 | 200 | 5,700 | 200 | 68,800 | 0 |
| 2025-10-17 | 45,800 | 200 | 5,000 | 200 | 40,800 | 0 |
| 2025-10-24 | 45,000 | 200 | 5,300 | 200 | 39,700 | 0 |