[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:461億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 1,089 | 1,115 | 1,089 | 1,112 | 364,600 | -2,200 | 102% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20260415 | 1,073 | 1,094 | 1,067 | 1,093 | 370,600 | 131,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260416 | 1,114 | 1,121 | 1,087 | 1,087 | 366,800 | -3,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260318 | 1,077 | 1,089 | 1,074 | 1,086 | 265,400 | 62,600 | 101% | ▲ | 1111 | 51 | 0 | 93% | 1% |
| 20260408 | 1,091 | 1,091 | 1,079 | 1,079 | 276,600 | 72,100 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260317 | 1,076 | 1,083 | 1,073 | 1,073 | 202,800 | -161,700 | 100% | ▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260407 | 1,055 | 1,072 | 1,055 | 1,070 | 204,500 | -14,200 | 101% | ▲▲▲ | 2282 | 51 | 9 | 95% | 6% |
| 20260409 | 1,075 | 1,079 | 1,060 | 1,066 | 303,100 | 26,500 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20260319 | 1,072 | 1,080 | 1,064 | 1,064 | 428,300 | 162,900 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260414 | 1,070 | 1,077 | 1,058 | 1,059 | 239,500 | -17,400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260401 | 1,050 | 1,060 | 1,037 | 1,059 | 402,700 | -72,300 | 103% | ▲▲ | 2222 | 0 | 13 | 94% | 5% |
| 20260406 | 1,056 | 1,062 | 1,051 | 1,058 | 218,700 | 53,700 | 101% | ▲▲ | 1111 | 51 | 10 | 94% | 5% |
| 20260325 | 1,038 | 1,059 | 1,038 | 1,053 | 316,100 | -33,300 | 100% | ▲▲ | 2882 | 0 | 16 | 92% | 2% |
| 20260324 | 1,046 | 1,053 | 1,042 | 1,051 | 349,400 | -462,900 | 102% | ▲ | 8282 | 0 | 19 | 92% | 2% |
| 20260403 | 1,053 | 1,060 | 1,048 | 1,048 | 165,000 | -227,400 | 100% | ▲ | 8282 | 51 | 11 | 93% | 4% |
| 20260413 | 1,034 | 1,049 | 1,033 | 1,048 | 256,900 | -327,200 | 101% | ▲ | 8882 | 0 | 3 | 97% | 4% |
| 20260327 | 1,050 | 1,055 | 1,042 | 1,048 | 393,100 | 114,300 | 100% | -- | 1174 | 0 | 16 | 92% | 1% |
| 20260326 | 1,052 | 1,054 | 1,037 | 1,048 | 278,800 | -37,300 | 100% | ▼ | 8828 | 0 | 17 | 92% | 1% |
| 20260402 | 1,064 | 1,068 | 1,039 | 1,047 | 392,400 | -10,300 | 99% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20260410 | 1,054 | 1,060 | 1,036 | 1,038 | 584,100 | 281,000 | 97% | ▼▼ | 7777 | 0 | 6 | 96% | 3% |
| 20260323 | 1,051 | 1,062 | 1,025 | 1,034 | 812,300 | 384,000 | 97% | ▼▼ | 7777 | 0 | 20 | 90% | 0% |
| 20260331 | 1,021 | 1,042 | 1,014 | 1,027 | 475,000 | -19,800 | 102% | ▲ | 2222 | 0 | 7 | 92% | 2% |
| 20260330 | 1,000 | 1,008 | 991 | 1,006 | 494,800 | 101,700 | 96% | ▼ | 7777 | 0 | 3 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9682 | Citigroup Global Markets Limited | 1,473,068 | 1% | ▼ | -126,692 |
| 2026-03-19 | 9682 | Citigroup Global Markets Limited | 1,976,460 | 1% | ▲ | 135,700 |
| 2026-04-06 | 9682 | Citigroup Global Markets Limited | 1,599,760 | 1% | ▼ | -54,600 |
| 2026-03-24 | 9682 | Citigroup Global Markets Limited | 1,934,960 | 1% | ▼ | -41,500 |
| 2026-04-03 | 9682 | Citigroup Global Markets Limited | 1,654,360 | 1% | ▲ | 35,200 |
| 2026-04-02 | 9682 | Citigroup Global Markets Limited | 1,619,160 | 1% | ▼ | -150,600 |
| 2026-03-31 | 9682 | Citigroup Global Markets Limited | 1,769,760 | 1% | ▼ | -165,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 54,200 | 66,600 | 28,900 | 21,500 | 25,300 | 45,100 |
| 2026-03-27 | 54,200 | 31,300 | 33,000 | 21,600 | 21,200 | 9,700 |
| 2026-04-03 | 46,500 | 41,500 | 31,000 | 21,000 | 15,500 | 20,500 |
| 2026-04-10 | 49,900 | 26,600 | 32,900 | 21,000 | 17,000 | 5,600 |
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 |
| 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） |
| 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 |