[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:445億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 3,550 | 3,595 | 3,545 | 3,585 | 21,200 | -1,400 | 101% | ▲ | 2582 | 0 | 0 | 99% | 5% |
| 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% |
| 20251224 | 3,620 | 3,640 | 3,595 | 3,610 | 15,300 | -1,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260108 | 3,555 | 3,585 | 3,545 | 3,545 | 22,600 | -2,800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20260107 | 3,510 | 3,570 | 3,495 | 3,555 | 25,400 | 12,400 | 101% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20260106 | 3,530 | 3,545 | 3,510 | 3,510 | 13,000 | -8,900 | 99% | ▼▼▼ | 8288 | 0 | 0 | 97% | 3% |
| 20260105 | 3,560 | 3,570 | 3,505 | 3,530 | 21,900 | 6,100 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251230 | 3,550 | 3,565 | 3,525 | 3,560 | 15,800 | -46,500 | 100% | ▼ | 8858 | 0 | 0 | 98% | 4% |
| 20251229 | 3,550 | 3,580 | 3,545 | 3,570 | 62,300 | 48,600 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20251226 | 3,565 | 3,570 | 3,545 | 3,545 | 13,700 | -9,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251225 | 3,645 | 3,645 | 3,565 | 3,565 | 23,600 | 8,300 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 4% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 187,300 | 200 | 113,300 | 200 | 74,000 | 0 |
| 2026-01-09 | 183,800 | 200 | 116,200 | 200 | 67,600 | 0 |
| 2026-01-16 | 176,300 | 400 | 123,900 | 400 | 52,400 | 0 |