[9682]ＤＴＳ:【独立系ソフト】金融機関、NTTなど通信向けの比率高い
Yahoo! 【プライム/25情報･通信業】 売上高:1259080 当期純利益:106350 総資産:803870 時価:481億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,284 | 1,290 | 1,265 | 1,275 | 543,900 | 252,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260114 | 1,284 | 1,299 | 1,279 | 1,296 | 445,400 | -98,500 | 102% | ▲▲ | 2252 | 0 | 0 | 100% | 7% |
| 20260115 | 1,298 | 1,298 | 1,283 | 1,290 | 227,300 | -218,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20260116 | 1,278 | 1,298 | 1,278 | 1,291 | 218,200 | -9,100 | 100% | ▲ | 5882 | 0 | 0 | 100% | 6% |
| 20260119 | 1,286 | 1,298 | 1,279 | 1,283 | 236,600 | 18,400 | 99% | ▼ | 4117 | 0 | 0 | 99% | 5% |
| 20260120 | 1,274 | 1,287 | 1,272 | 1,275 | 240,900 | 4,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260121 | 1,245 | 1,273 | 1,241 | 1,271 | 359,000 | 118,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20260122 | 1,289 | 1,293 | 1,278 | 1,284 | 363,700 | 4,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260123 | 1,293 | 1,296 | 1,285 | 1,290 | 311,200 | -52,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260126 | 1,289 | 1,294 | 1,272 | 1,280 | 528,500 | 217,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260127 | 1,270 | 1,275 | 1,261 | 1,268 | 358,000 | -170,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260128 | 1,257 | 1,268 | 1,256 | 1,263 | 371,500 | 13,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20260129 | 1,253 | 1,264 | 1,239 | 1,254 | 357,900 | -13,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 2% |
| 20260130 | 1,262 | 1,265 | 1,248 | 1,258 | 360,800 | 2,900 | 100% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260202 | 1,262 | 1,269 | 1,243 | 1,249 | 378,800 | 18,000 | 99% | ▼ | 1747 | 0 | 0 | 96% | 0% |
| 20260203 | 1,248 | 1,269 | 1,245 | 1,267 | 400,600 | 21,800 | 101% | ▲ | 4171 | 0 | 0 | 98% | 1% |
| 20260204 | 1,247 | 1,256 | 1,198 | 1,207 | 774,600 | 374,000 | 95% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260205 | 1,220 | 1,226 | 1,195 | 1,200 | 752,300 | -22,300 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260206 | 1,205 | 1,209 | 1,168 | 1,173 | 526,600 | -225,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260209 | 1,173 | 1,173 | 1,111 | 1,149 | 856,100 | 329,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260210 | 1,149 | 1,183 | 1,142 | 1,173 | 841,600 | -14,500 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20260212 | 1,169 | 1,176 | 1,154 | 1,161 | 593,700 | -247,900 | 99% | ▼ | 8228 | 0 | 0 | 90% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9682 | Citigroup Global Markets Limited | 1,650,960 | 1% | ▲ | 157,000 |
| 2026-02-04 | 9682 | Citigroup Global Markets Limited | 1,493,960 | 1% | ▲ | 158,400 |
| 2026-02-02 | 9682 | Citigroup Global Markets Limited | 1,335,560 | 1% | ▲ | 160,300 |
| 2026-01-23 | 9682 | Citigroup Global Markets Limited | 1,175,260 | 1% | ▲ | 30,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 47,600 | 42,500 | 27,000 | 13,000 | 20,600 | 29,500 |
| 2026-01-30 | 43,200 | 22,700 | 25,400 | 13,000 | 17,800 | 9,700 |
| 2026-01-23 | 95,300 | 23,200 | 27,800 | 13,000 | 67,500 | 10,200 |
| 2026-01-16 | 73,000 | 19,500 | 25,200 | 13,000 | 47,800 | 6,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-20 15:33 | S100XFVT | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| 2025-09-19 10:37 | S100WP6S | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-06 10:25 | S100TK9K | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| 2024-02-22 09:46 | S100SXTC | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |