[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:518億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,328 | 1,338 | 1,311 | 1,324 | 516,300 | 392,400 | 25% | ▼▼ | 7777 | 0 | 0 | 25% | 0% |
| 20250930 | 1,322 | 1,332 | 1,305 | 1,310 | 570,400 | 54,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 25% | 0% |
| 20251001 | 1,300 | 1,335 | 1,300 | 1,332 | 482,100 | -88,300 | 102% | ▲ | 2882 | 0 | 0 | 25% | 2% |
| 20251002 | 1,311 | 1,329 | 1,278 | 1,286 | 506,800 | 24,700 | 97% | ▼ | 7717 | 0 | 0 | 24% | 0% |
| 20251003 | 1,286 | 1,292 | 1,264 | 1,282 | 451,100 | -55,700 | 100% | ▼▼ | 8888 | 0 | 16 | 24% | 0% |
| 20251006 | 1,300 | 1,318 | 1,292 | 1,315 | 404,900 | -46,200 | 103% | ▲ | 2222 | 0 | 0 | 25% | 3% |
| 20251007 | 1,322 | 1,329 | 1,311 | 1,321 | 443,700 | 38,800 | 100% | ▲▲ | 1111 | 40 | 0 | 25% | 3% |
| 20251008 | 1,330 | 1,352 | 1,327 | 1,339 | 384,100 | -59,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 25% | 4% |
| 20251009 | 1,329 | 1,333 | 1,314 | 1,328 | 416,700 | 32,600 | 99% | ▼ | 7777 | 0 | 0 | 25% | 4% |
| 20251010 | 1,315 | 1,325 | 1,301 | 1,302 | 241,800 | -174,900 | 98% | ▼▼ | 8888 | 51 | 0 | 24% | 2% |
| 20251014 | 1,284 | 1,294 | 1,254 | 1,264 | 410,000 | 168,200 | 97% | ▼▼▼ | 7777 | 24 | 10 | 24% | 0% |
| 20251015 | 1,275 | 1,284 | 1,266 | 1,282 | 274,500 | -135,500 | 101% | ▲ | 8282 | 51 | 9 | 24% | 1% |
| 20251016 | 1,295 | 1,296 | 1,270 | 1,280 | 206,100 | -68,400 | 100% | ▼ | 2228 | 51 | 0 | 24% | 1% |
| 20251017 | 1,275 | 1,278 | 1,267 | 1,268 | 221,400 | 15,300 | 99% | ▼▼ | 7777 | 51 | 7 | 24% | 0% |
| 20251020 | 1,291 | 1,300 | 1,285 | 1,286 | 259,900 | 38,500 | 101% | ▲ | 1111 | 0 | 6 | 24% | 2% |
| 20251021 | 1,290 | 1,307 | 1,280 | 1,295 | 362,400 | 102,500 | 101% | ▲▲ | 1771 | 0 | 5 | 24% | 2% |
| 20251022 | 1,308 | 1,314 | 1,296 | 1,302 | 249,000 | -113,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 24% | 3% |
| 20251023 | 1,290 | 1,320 | 1,286 | 1,315 | 384,300 | 135,300 | 101% | ▲▲▲▲ | 1771 | 0 | 3 | 25% | 4% |
| 20251024 | 1,308 | 1,325 | 1,301 | 1,315 | 369,400 | -14,900 | 100% | -- | 2225 | 0 | 0 | 25% | 4% |
| 20251027 | 1,328 | 1,362 | 1,328 | 1,358 | 375,000 | 5,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251028 | 1,337 | 1,347 | 1,284 | 1,284 | 528,800 | 153,800 | 95% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251029 | 1,285 | 1,293 | 1,250 | 1,250 | 491,900 | -36,900 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251030 | 1,258 | 1,272 | 1,249 | 1,249 | 2,263,000 | 1,771,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
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 | 66,200 | 40,400 | 43,600 | 6,200 | 22,600 | 34,200 |
| 2025-10-17 | 65,200 | 44,000 | 40,400 | 5,200 | 24,800 | 38,800 |
| 2025-10-10 | 54,000 | 36,300 | 28,200 | 5,600 | 25,800 | 30,700 |
| 2025-10-03 | 48,000 | 39,500 | 21,500 | 5,600 | 26,500 | 33,900 |
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 |