[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:532億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 13 | 99% | 4% |
| 20251224 | 1,229 | 1,229 | 1,216 | 1,224 | 180,200 | -1,200 | 99% | ▼▼▼ | 8888 | 24 | 12 | 98% | 3% |
| 20251225 | 1,230 | 1,233 | 1,219 | 1,233 | 157,600 | -22,600 | 101% | ▲ | 2222 | 0 | 11 | 99% | 4% |
| 20251226 | 1,233 | 1,235 | 1,222 | 1,226 | 224,900 | 67,300 | 99% | ▼ | 1117 | 0 | 10 | 98% | 3% |
| 20251229 | 1,226 | 1,231 | 1,218 | 1,231 | 304,700 | 79,800 | 100% | ▲ | 7771 | 0 | 9 | 99% | 4% |
| 20251230 | 1,234 | 1,238 | 1,223 | 1,229 | 199,600 | -105,100 | 100% | ▼ | 2228 | 0 | 8 | 99% | 4% |
| 20260105 | 1,227 | 1,250 | 1,221 | 1,243 | 391,500 | 191,900 | 101% | ▲ | 1771 | 0 | 7 | 100% | 5% |
| 20260106 | 1,250 | 1,260 | 1,245 | 1,256 | 269,300 | -122,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260107 | 1,239 | 1,258 | 1,232 | 1,252 | 241,000 | -28,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20260108 | 1,254 | 1,275 | 1,252 | 1,272 | 288,400 | 47,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260109 | 1,275 | 1,276 | 1,257 | 1,259 | 291,700 | 3,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 73,000 | 19,500 | 25,200 | 13,000 | 47,800 | 6,500 |
| 2026-01-09 | 73,900 | 19,500 | 25,400 | 13,000 | 48,500 | 6,500 |
| 2025-12-26 | 75,500 | 19,600 | 26,100 | 13,000 | 49,400 | 6,600 |
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 |