[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:510億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251212 | 1,205 | 1,215 | 1,201 | 1,209 | 303,100 | -108,800 | 102% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20251215 | 1,213 | 1,227 | 1,205 | 1,223 | 241,700 | -61,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251216 | 1,215 | 1,228 | 1,215 | 1,217 | 291,600 | 49,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20251217 | 1,230 | 1,232 | 1,216 | 1,224 | 205,600 | -86,000 | 101% | ▲ | 2222 | 51 | 0 | 100% | 5% |
| 20251218 | 1,226 | 1,236 | 1,219 | 1,228 | 259,500 | 53,900 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251219 | 1,234 | 1,256 | 1,234 | 1,245 | 974,300 | 714,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251222 | 1,253 | 1,255 | 1,228 | 1,235 | 277,800 | -696,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251223 | 1,233 | 1,239 | 1,226 | 1,231 | 181,400 | -96,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251224 | 1,229 | 1,229 | 1,216 | 1,224 | 180,200 | -1,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20251225 | 1,230 | 1,233 | 1,219 | 1,233 | 157,600 | -22,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251226 | 1,233 | 1,235 | 1,222 | 1,226 | 224,900 | 67,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251229 | 1,226 | 1,231 | 1,218 | 1,231 | 304,700 | 79,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251230 | 1,234 | 1,238 | 1,223 | 1,229 | 199,600 | -105,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-19 | 9682 | Citigroup Global Markets Limited | 1,236,460 | 1% | ▲ | 90,800 |
| 2025-12-18 | 9682 | Citigroup Global Markets Limited | 1,145,660 | 1% | ▼ | -50,500 |
| 2025-12-09 | 9682 | Citigroup Global Markets Limited | 1,196,160 | 1% | ▲ | 160,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 77,500 | 18,500 | 25,900 | 13,000 | 51,600 | 5,500 |
| 2025-12-12 | 88,100 | 18,800 | 26,300 | 13,000 | 61,800 | 5,800 |
| 2025-12-05 | 91,800 | 18,700 | 27,000 | 13,000 | 64,800 | 5,700 |
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 |