[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:118億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 948 | 950 | 938 | 938 | 58,000 | 4,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 32% | 1% |
| 20260508 | 934 | 934 | 923 | 931 | 63,900 | 12,000 | 100% | ▼ | 4747 | 0 | 0 | 96% | 1% |
| 20260507 | 934 | 934 | 927 | 933 | 51,900 | -34,700 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260501 | 929 | 929 | 916 | 928 | 86,600 | 7,800 | 101% | ▲ | 1411 | 0 | 0 | 95% | 1% |
| 20260430 | 922 | 924 | 916 | 922 | 78,800 | -3,300 | 100% | ▼ | 5828 | 0 | 0 | 95% | 0% |
| 20260428 | 920 | 924 | 918 | 923 | 82,100 | -17,000 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20260427 | 925 | 925 | 918 | 920 | 99,100 | -11,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260424 | 935 | 938 | 923 | 927 | 110,800 | 21,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260423 | 950 | 950 | 928 | 934 | 89,400 | -92,600 | 98% | ▼ | 8828 | 0 | 0 | 32% | 0% |
| 20260422 | 938 | 957 | 936 | 949 | 182,000 | 124,000 | 101% | ▲ | 1771 | 0 | 0 | 32% | 2% |
| 20260407 | 969 | 973 | 958 | 965 | 51,900 | -34,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 32% | 4% |
| 20260420 | 952 | 957 | 945 | 949 | 54,000 | 20,900 | 100% | ▼▼ | 7777 | 0 | 0 | 32% | 2% |
| 20260417 | 958 | 962 | 950 | 950 | 33,100 | -27,500 | 100% | ▼ | 8588 | 0 | 0 | 32% | 2% |
| 20260416 | 962 | 964 | 950 | 953 | 60,600 | -38,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 33% | 2% |
| 20260415 | 950 | 961 | 945 | 947 | 99,500 | 29,400 | 101% | ▲▲ | 1111 | 0 | 0 | 32% | 2% |
| 20260414 | 944 | 947 | 936 | 942 | 70,100 | -17,100 | 101% | ▲ | 2222 | 0 | 0 | 32% | 1% |
| 20260413 | 940 | 945 | 935 | 935 | 87,200 | -4,800 | 99% | ▼▼▼ | 8588 | 0 | 0 | 31% | 0% |
| 20260410 | 956 | 960 | 935 | 940 | 92,000 | 8,500 | 98% | ▼▼ | 7777 | 0 | 0 | 32% | 1% |
| 20260409 | 979 | 979 | 956 | 956 | 83,500 | -14,900 | 98% | ▼ | 2828 | 0 | 0 | 32% | 3% |
| 20260408 | 972 | 975 | 962 | 972 | 98,400 | 46,500 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 32% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9658 | Barclays Capital Securities Ltd | 178,872 | 1% | ▲ | |
| 2026-04-27 | 9658 | Barclays Capital Securities Ltd | 210,172 | 1% | ▲ | 31,300 |
| 2026-04-28 | 9658 | Barclays Capital Securities Ltd | 206,972 | 1% | ▼ | -3,200 |
| 2026-04-30 | 9658 | Barclays Capital Securities Ltd | 214,272 | 1% | ▲ | 7,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 392,400 | 100 | 329,200 | 100 | 63,200 | 0 |
| 2026-04-17 | 390,500 | 100 | 327,400 | 100 | 63,100 | 0 |
| 2026-04-24 | 396,500 | 0 | 327,600 | 0 | 68,900 | 0 |
| 2026-05-01 | 402,300 | 0 | 331,000 | 0 | 71,300 | 0 |