[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:410億円
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% |
| 20260408 | 1,091 | 1,091 | 1,079 | 1,079 | 276,600 | 72,100 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260421 | 1,092 | 1,096 | 1,081 | 1,090 | 211,000 | -140,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20260420 | 1,116 | 1,119 | 1,080 | 1,086 | 351,100 | -13,500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 8% |
| 20260414 | 1,070 | 1,077 | 1,058 | 1,059 | 239,500 | -17,400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260409 | 1,075 | 1,079 | 1,060 | 1,066 | 303,100 | 26,500 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20260413 | 1,034 | 1,049 | 1,033 | 1,048 | 256,900 | -327,200 | 101% | ▲ | 8882 | 0 | 3 | 97% | 4% |
| 20260422 | 1,098 | 1,098 | 1,080 | 1,080 | 329,200 | 118,200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 7% |
| 20260410 | 1,054 | 1,060 | 1,036 | 1,038 | 584,100 | 281,000 | 97% | ▼▼ | 7777 | 0 | 6 | 96% | 3% |
| 20260407 | 1,055 | 1,072 | 1,055 | 1,070 | 204,500 | -14,200 | 101% | ▲▲▲ | 2282 | 51 | 9 | 95% | 6% |
| 20260423 | 1,067 | 1,073 | 1,051 | 1,057 | 372,900 | 43,700 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20260424 | 1,044 | 1,054 | 1,044 | 1,050 | 220,500 | -152,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 94% | 4% |
| 20260427 | 1,050 | 1,058 | 1,040 | 1,042 | 758,600 | 538,100 | 99% | ▼▼▼▼ | 1717 | 24 | 0 | 94% | 1% |
| 20260428 | 1,048 | 1,053 | 1,043 | 1,049 | 499,600 | -259,000 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260430 | 1,030 | 1,041 | 1,018 | 1,020 | 636,600 | 137,000 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260501 | 1,010 | 1,017 | 1,002 | 1,014 | 440,400 | -196,200 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260508 | 960 | 996 | 958 | 989 | 1,079,600 | -322,200 | 103% | ▲ | 8882 | 0 | 0 | 89% | 3% |
| 20260507 | 1,010 | 1,011 | 963 | 963 | 1,401,800 | 961,400 | 95% | ▼▼▼ | 7747 | 24 | 0 | 87% | 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 |
| 2026-04-24 | 9682 | Citigroup Global Markets Limited | 1,226,768 | 1% | ▼ | -246,300 |
| 2026-04-30 | 9682 | Citigroup Global Markets Limited | 1,109,769 | 1% | ▼ | -116,999 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 49,900 | 26,600 | 32,900 | 21,000 | 17,000 | 5,600 |
| 2026-04-17 | 45,000 | 37,700 | 31,200 | 21,400 | 13,800 | 16,300 |
| 2026-04-24 | 56,600 | 39,600 | 30,700 | 27,400 | 25,900 | 12,200 |
| 2026-05-01 | 77,200 | 40,800 | 36,900 | 28,000 | 40,300 | 12,800 |
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 |