[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:2141億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 5,230 | 5,230 | 5,120 | 5,120 | 53,700 | -16,200 | 99% | ▼▼ | 5828 | 0 | 0 | 98% | 1% |
| 20250917 | 5,210 | 5,210 | 5,120 | 5,160 | 58,600 | 1,100 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250916 | 5,290 | 5,290 | 5,220 | 5,240 | 57,500 | -26,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20250912 | 5,250 | 5,290 | 5,210 | 5,290 | 83,800 | 2,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250911 | 5,220 | 5,240 | 5,170 | 5,220 | 81,200 | 19,300 | 100% | ▼ | 4117 | 0 | 0 | 100% | 3% |
| 20250910 | 5,150 | 5,240 | 5,140 | 5,240 | 61,900 | -8,000 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250909 | 5,190 | 5,190 | 5,100 | 5,150 | 69,900 | -22,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250908 | 5,120 | 5,150 | 5,060 | 5,140 | 91,900 | 34,900 | 101% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250904 | 5,090 | 5,160 | 5,060 | 5,150 | 62,700 | -11,900 | 101% | ▲ | 2882 | 0 | 0 | 98% | 2% |
| 20250818 | 5,050 | 5,110 | 5,040 | 5,100 | 91,300 | -40,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250901 | 5,210 | 5,230 | 5,140 | 5,160 | 69,900 | -14,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250829 | 5,190 | 5,260 | 5,170 | 5,220 | 84,400 | -26,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250827 | 5,090 | 5,100 | 5,060 | 5,070 | 47,700 | -36,000 | 100% | ▲ | 2252 | 0 | 0 | 97% | 2% |
| 20250826 | 5,090 | 5,090 | 5,020 | 5,050 | 83,700 | 24,000 | 100% | ▼▼ | 1417 | 0 | 0 | 97% | 3% |
| 20250825 | 5,080 | 5,080 | 5,020 | 5,070 | 59,700 | 12,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250820 | 5,130 | 5,150 | 5,100 | 5,100 | 52,700 | -30,100 | 99% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20250819 | 5,100 | 5,150 | 5,080 | 5,130 | 82,800 | -8,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20250828 | 5,070 | 5,190 | 5,040 | 5,170 | 111,200 | 63,500 | 102% | ▲▲ | 1771 | 10 | 0 | 99% | 3% |
| 20250903 | 5,130 | 5,140 | 5,090 | 5,110 | 74,600 | 20,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20250905 | 5,180 | 5,180 | 5,080 | 5,090 | 57,000 | -5,700 | 99% | ▼ | 2228 | 51 | 0 | 97% | 1% |
| 20250822 | 5,100 | 5,100 | 5,060 | 5,100 | 47,000 | -4,700 | 101% | ▲ | 5252 | 51 | 0 | 98% | 4% |
| 20250821 | 5,100 | 5,100 | 5,050 | 5,050 | 51,700 | -1,000 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 16,000 | 22,600 | 5,800 | 10,700 | 10,200 | 11,900 |
| 2025-08-29 | 16,300 | 19,400 | 5,500 | 5,500 | 10,800 | 13,900 |
| 2025-09-05 | 17,100 | 17,200 | 6,000 | 5,400 | 11,100 | 11,800 |
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 |