[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:397億円
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 |
|---|
| 20260128 | 3,395 | 3,405 | 3,340 | 3,405 | 22,600 | 7,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260213 | 3,165 | 3,165 | 3,050 | 3,125 | 64,600 | 39,300 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260212 | 3,275 | 3,275 | 3,195 | 3,205 | 25,300 | 3,800 | 99% | ▼ | 1717 | 0 | 0 | 89% | 0% |
| 20260210 | 3,225 | 3,265 | 3,225 | 3,250 | 21,500 | -10,400 | 101% | ▲▲ | 2282 | 0 | 0 | 90% | 2% |
| 20260209 | 3,245 | 3,245 | 3,185 | 3,225 | 31,900 | -3,600 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20260205 | 3,310 | 3,335 | 3,300 | 3,310 | 19,600 | -7,400 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260204 | 3,390 | 3,390 | 3,295 | 3,315 | 27,000 | 12,400 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260203 | 3,385 | 3,385 | 3,365 | 3,380 | 14,600 | -2,200 | 101% | ▲ | 8222 | 0 | 0 | 94% | 1% |
| 20260202 | 3,360 | 3,390 | 3,350 | 3,355 | 16,800 | -2,500 | 100% | -- | 5885 | 0 | 0 | 93% | 0% |
| 20260130 | 3,390 | 3,390 | 3,355 | 3,355 | 19,300 | 4,600 | 99% | ▼▼▼▼▼▼ | 7177 | 0 | 0 | 93% | 0% |
| 20260129 | 3,405 | 3,405 | 3,350 | 3,395 | 14,700 | -7,900 | 100% | ▼▼▼▼▼ | 5228 | 0 | 0 | 94% | 0% |
| 20260127 | 3,415 | 3,440 | 3,400 | 3,410 | 15,100 | -12,600 | 100% | ▼▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20260126 | 3,500 | 3,500 | 3,390 | 3,415 | 27,700 | -400 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260123 | 3,560 | 3,560 | 3,490 | 3,500 | 28,100 | 2,900 | 99% | ▼ | 1417 | 0 | 0 | 97% | 0% |
| 20260122 | 3,490 | 3,540 | 3,490 | 3,540 | 25,200 | 12,400 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260121 | 3,465 | 3,500 | 3,450 | 3,490 | 12,800 | -9,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260120 | 3,550 | 3,550 | 3,480 | 3,485 | 22,400 | 8,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260119 | 3,600 | 3,600 | 3,545 | 3,550 | 13,700 | -7,800 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260116 | 3,580 | 3,580 | 3,520 | 3,565 | 21,500 | 4,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260115 | 3,585 | 3,600 | 3,570 | 3,600 | 17,500 | 600 | 100% | ▲ | 7411 | 0 | 0 | 99% | 3% |
| 20260114 | 3,570 | 3,605 | 3,570 | 3,585 | 16,900 | -20,700 | 100% | ▼ | 8588 | 0 | 0 | 99% | 2% |
| 20260206 | 3,310 | 3,310 | 3,195 | 3,200 | 35,500 | 15,900 | 97% | ▼▼▼ | 7747 | 24 | 0 | 89% | 0% |
| 20260113 | 3,595 | 3,615 | 3,570 | 3,590 | 37,600 | 16,400 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
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 |
|---|
| 2026-01-16 | 176,300 | 400 | 123,900 | 400 | 52,400 | 0 |
| 2026-01-23 | 177,400 | 300 | 138,200 | 300 | 39,200 | 0 |
| 2026-01-30 | 176,000 | 400 | 144,800 | 400 | 31,200 | 0 |
| 2026-02-06 | 168,700 | 600 | 145,400 | 600 | 23,300 | 0 |
EDINET