[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:491億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,176 | 1,193 | 1,158 | 1,182 | 528,500 | -475,000 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20251111 | 1,199 | 1,200 | 1,169 | 1,186 | 471,100 | -57,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20251112 | 1,199 | 1,215 | 1,179 | 1,182 | 550,000 | 78,900 | 100% | ▼ | 1147 | 51 | 0 | 87% | 3% |
| 20251113 | 1,173 | 1,194 | 1,173 | 1,185 | 290,600 | -259,400 | 100% | ▲ | 8882 | 51 | 0 | 87% | 3% |
| 20251114 | 1,180 | 1,193 | 1,174 | 1,176 | 292,200 | 1,600 | 99% | ▼ | 7117 | 51 | 0 | 87% | 2% |
| 20251117 | 1,166 | 1,178 | 1,158 | 1,178 | 250,500 | -41,700 | 100% | ▲ | 8882 | 51 | 0 | 87% | 3% |
| 20251118 | 1,171 | 1,182 | 1,149 | 1,155 | 483,000 | 232,500 | 98% | ▼ | 1717 | 0 | 0 | 85% | 1% |
| 20251119 | 1,159 | 1,177 | 1,148 | 1,169 | 457,200 | -25,800 | 101% | ▲ | 8882 | 0 | 0 | 86% | 2% |
| 20251120 | 1,181 | 1,184 | 1,157 | 1,166 | 397,400 | -59,800 | 100% | ▼ | 2228 | 0 | 0 | 86% | 2% |
| 20251121 | 1,169 | 1,202 | 1,166 | 1,202 | 399,900 | 2,500 | 103% | ▲ | 1171 | 0 | 0 | 89% | 5% |
| 20251125 | 1,204 | 1,213 | 1,194 | 1,194 | 265,800 | -134,100 | 99% | ▼ | 2228 | 0 | 0 | 88% | 4% |
| 20251126 | 1,210 | 1,212 | 1,201 | 1,208 | 293,200 | 27,400 | 101% | ▲ | 7111 | 0 | 0 | 93% | 5% |
| 20251127 | 1,213 | 1,219 | 1,205 | 1,206 | 413,500 | 120,300 | 100% | ▼ | 1117 | 0 | 0 | 93% | 5% |
| 20251128 | 1,210 | 1,220 | 1,204 | 1,211 | 334,800 | -78,700 | 100% | ▲ | 2882 | 0 | 0 | 93% | 5% |
| 20251201 | 1,203 | 1,215 | 1,201 | 1,201 | 226,000 | -108,800 | 99% | ▼ | 8888 | 0 | 0 | 92% | 5% |
| 20251202 | 1,200 | 1,206 | 1,187 | 1,197 | 270,900 | 44,900 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 4% |
| 20251203 | 1,207 | 1,214 | 1,195 | 1,210 | 378,600 | 107,700 | 101% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251204 | 1,206 | 1,223 | 1,206 | 1,210 | 255,700 | -122,900 | 100% | -- | 2285 | 51 | 0 | 100% | 5% |
| 20251205 | 1,203 | 1,209 | 1,189 | 1,189 | 402,900 | 147,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251208 | 1,203 | 1,214 | 1,201 | 1,210 | 232,600 | -170,300 | 102% | ▲ | 2252 | 0 | 0 | 100% | 5% |
| 20251209 | 1,210 | 1,216 | 1,201 | 1,211 | 394,800 | 162,200 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 5% |
| 20251210 | 1,222 | 1,223 | 1,210 | 1,210 | 292,400 | -102,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251211 | 1,221 | 1,221 | 1,176 | 1,185 | 411,900 | 119,500 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-26 | 9682 | Citigroup Global Markets Limited | 1,035,760 | 1% | ▲ | 182,800 |
| 2025-11-26 | 9682 | Citigroup Global Markets Limited | 1,035,760 | 1% | ▲ | 182,800 |
| 2025-11-12 | 9682 | Citigroup Global Markets Limited | 852,960 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 91,800 | 18,700 | 27,000 | 13,000 | 64,800 | 5,700 |
| 2025-11-28 | 90,200 | 5,200 | 27,200 | 0 | 63,000 | 5,200 |
| 2025-11-21 | 86,800 | 9,800 | 27,800 | 0 | 59,000 | 9,800 |
| 2025-11-14 | 104,500 | 29,800 | 32,500 | 20,900 | 72,000 | 8,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |