[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/情報･通信業】 売上高:1259080 当期純利益:106350 総資産:803870 時価:2145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 5,100 | 5,100 | 5,060 | 5,100 | 47,000 | -4,700 | 101% | ▲ | 5252 | 51 | 0 | 98% | 4% |
| 20250827 | 5,090 | 5,100 | 5,060 | 5,070 | 47,700 | -36,000 | 100% | ▲ | 2252 | 0 | 0 | 97% | 2% |
| 20250821 | 5,100 | 5,100 | 5,050 | 5,050 | 51,700 | -1,000 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 4% |
| 20250820 | 5,130 | 5,150 | 5,100 | 5,100 | 52,700 | -30,100 | 99% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20250814 | 5,200 | 5,200 | 5,090 | 5,140 | 58,600 | -20,000 | 99% | ▼▼ | 8858 | 51 | 0 | 98% | 6% |
| 20250825 | 5,080 | 5,080 | 5,020 | 5,070 | 59,700 | 12,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250731 | 4,975 | 5,030 | 4,960 | 5,020 | 76,100 | -42,800 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 4% |
| 20250813 | 5,200 | 5,260 | 5,190 | 5,200 | 78,600 | -4,800 | 99% | ▼ | 5588 | 0 | 0 | 99% | 8% |
| 20250819 | 5,100 | 5,150 | 5,080 | 5,130 | 82,800 | -8,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20250812 | 5,240 | 5,260 | 5,190 | 5,230 | 83,400 | -8,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250826 | 5,090 | 5,090 | 5,020 | 5,050 | 83,700 | 24,000 | 100% | ▼▼ | 1417 | 0 | 0 | 97% | 3% |
| 20250818 | 5,050 | 5,110 | 5,040 | 5,100 | 91,300 | -40,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250808 | 5,200 | 5,240 | 5,150 | 5,200 | 91,400 | -23,900 | 100% | -- | 8225 | 0 | 0 | 100% | 8% |
| 20250804 | 5,000 | 5,110 | 4,995 | 5,100 | 92,000 | -4,900 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 100% | 5% |
| 20250801 | 5,020 | 5,080 | 5,010 | 5,040 | 96,900 | 20,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250806 | 5,110 | 5,180 | 5,110 | 5,140 | 106,900 | -90,900 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
| 20250828 | 5,070 | 5,190 | 5,040 | 5,170 | 111,200 | 63,500 | 102% | ▲▲ | 1771 | 10 | 0 | 99% | 3% |
| 20250729 | 4,870 | 4,895 | 4,840 | 4,895 | 113,900 | -23,800 | 99% | ▼▼ | 8888 | 0 | 6 | 95% | 1% |
| 20250807 | 5,150 | 5,260 | 5,140 | 5,200 | 115,300 | 8,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250730 | 4,910 | 4,985 | 4,910 | 4,975 | 118,900 | 5,000 | 102% | ▲ | 1111 | 0 | 7 | 99% | 3% |
| 20250815 | 5,160 | 5,170 | 5,010 | 5,050 | 131,800 | 73,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20250728 | 5,040 | 5,050 | 4,905 | 4,940 | 137,700 | 9,000 | 98% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20250805 | 5,270 | 5,380 | 5,130 | 5,140 | 197,800 | 105,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 15,200 | 23,700 | 8,100 | 10,600 | 7,100 | 13,100 |
| 2025-08-08 | 19,300 | 24,800 | 7,100 | 10,700 | 12,200 | 14,100 |
| 2025-08-15 | 17,100 | 22,200 | 6,900 | 10,600 | 10,200 | 11,600 |
| 2025-08-22 | 16,000 | 22,600 | 5,800 | 10,700 | 10,200 | 11,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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 |