[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:440億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 3,450 | 3,570 | 3,440 | 3,525 | 68,000 | -28,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 20% |
| 20251120 | 3,520 | 3,545 | 3,465 | 3,465 | 21,600 | -6,100 | 99% | ▼▼ | 8588 | 0 | 0 | 96% | 15% |
| 20251119 | 3,535 | 3,555 | 3,465 | 3,505 | 27,700 | 4,600 | 100% | ▼ | 1117 | 0 | 0 | 97% | 16% |
| 20251118 | 3,475 | 3,530 | 3,430 | 3,520 | 23,100 | -2,600 | 102% | ▲▲ | 2252 | 0 | 0 | 98% | 17% |
| 20251117 | 3,475 | 3,480 | 3,410 | 3,465 | 25,700 | 13,400 | 101% | ▲ | 7711 | 0 | 0 | 96% | 15% |
| 20251114 | 3,460 | 3,495 | 3,435 | 3,435 | 12,300 | 700 | 99% | ▼ | 4417 | 0 | 0 | 96% | 15% |
| 20251113 | 3,455 | 3,495 | 3,435 | 3,465 | 11,600 | -10,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 16% |
| 20251112 | 3,430 | 3,465 | 3,405 | 3,425 | 22,100 | -24,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 15% |
| 20251111 | 3,500 | 3,520 | 3,440 | 3,470 | 46,500 | 8,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 18% |
| 20251110 | 3,565 | 3,580 | 3,530 | 3,560 | 38,100 | -4,800 | 100% | -- | 2225 | 0 | 0 | 99% | 21% |
| 20251107 | 3,510 | 3,565 | 3,485 | 3,560 | 42,900 | 14,900 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 21% |
| 20251106 | 3,525 | 3,575 | 3,520 | 3,545 | 28,000 | -40,000 | 101% | ▲ | 2222 | 0 | 0 | 99% | 21% |
| 20251020 | 3,030 | 3,050 | 3,010 | 3,050 | 9,600 | -1,800 | 102% | ▲ | 2222 | 0 | 11 | 100% | 8% |
| 20251031 | 3,095 | 3,095 | 3,025 | 3,080 | 18,400 | -66,900 | 101% | ▲▲ | 2222 | 0 | 2 | 97% | 9% |
| 20251029 | 3,080 | 3,080 | 3,020 | 3,020 | 20,000 | -3,600 | 98% | ▼▼ | 8888 | 0 | 4 | 95% | 7% |
| 20251028 | 3,110 | 3,130 | 3,070 | 3,075 | 23,600 | 3,500 | 97% | ▼ | 7717 | 0 | 5 | 97% | 9% |
| 20251027 | 3,100 | 3,170 | 3,100 | 3,165 | 20,100 | 4,800 | 102% | ▲ | 1141 | 0 | 6 | 100% | 12% |
| 20251024 | 3,100 | 3,125 | 3,065 | 3,100 | 15,300 | -1,700 | 100% | -- | 8855 | 0 | 7 | 100% | 10% |
| 20251023 | 3,100 | 3,135 | 3,075 | 3,100 | 17,000 | -2,300 | 100% | -- | 2225 | 0 | 8 | 100% | 10% |
| 20251021 | 3,070 | 3,090 | 3,040 | 3,065 | 16,000 | 6,400 | 100% | ▲▲ | 1111 | 0 | 10 | 100% | 9% |
| 20251030 | 3,000 | 3,090 | 2,989 | 3,045 | 85,300 | 65,300 | 101% | ▲ | 1771 | 10 | 3 | 96% | 8% |
| 20251104 | 3,640 | 3,655 | 3,480 | 3,595 | 96,300 | 77,900 | 117% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20251022 | 3,095 | 3,100 | 3,065 | 3,100 | 19,300 | 3,300 | 101% | ▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 45,000 | 200 | 5,300 | 200 | 39,700 | 0 |
| 2025-10-31 | 54,700 | 0 | 5,000 | 0 | 49,700 | 0 |
| 2025-11-07 | 103,900 | 400 | 26,500 | 400 | 77,400 | 0 |
| 2025-11-14 | 133,400 | 500 | 50,500 | 500 | 82,900 | 0 |