[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:498億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,166 | 1,178 | 1,158 | 1,178 | 250,500 | -41,700 | 100% | ▲ | 8882 | 51 | 0 | 87% | 3% |
| 20251114 | 1,180 | 1,193 | 1,174 | 1,176 | 292,200 | 1,600 | 99% | ▼ | 7117 | 51 | 0 | 87% | 2% |
| 20251113 | 1,173 | 1,194 | 1,173 | 1,185 | 290,600 | -259,400 | 100% | ▲ | 8882 | 51 | 0 | 87% | 3% |
| 20251112 | 1,199 | 1,215 | 1,179 | 1,182 | 550,000 | 78,900 | 100% | ▼ | 1147 | 51 | 0 | 87% | 3% |
| 20251104 | 1,281 | 1,304 | 1,275 | 1,300 | 566,400 | 33,400 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251030 | 1,258 | 1,272 | 1,249 | 1,249 | 2,263,000 | 1,771,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251106 | 1,151 | 1,161 | 1,123 | 1,148 | 1,619,100 | 1,228,100 | 90% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251121 | 1,169 | 1,202 | 1,166 | 1,202 | 399,900 | 2,500 | 103% | ▲ | 1171 | 0 | 0 | 89% | 5% |
| 20251120 | 1,181 | 1,184 | 1,157 | 1,166 | 397,400 | -59,800 | 100% | ▼ | 2228 | 0 | 0 | 86% | 2% |
| 20251119 | 1,159 | 1,177 | 1,148 | 1,169 | 457,200 | -25,800 | 101% | ▲ | 8882 | 0 | 0 | 86% | 2% |
| 20251118 | 1,171 | 1,182 | 1,149 | 1,155 | 483,000 | 232,500 | 98% | ▼ | 1717 | 0 | 0 | 85% | 1% |
| 20251111 | 1,199 | 1,200 | 1,169 | 1,186 | 471,100 | -57,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20251110 | 1,176 | 1,193 | 1,158 | 1,182 | 528,500 | -475,000 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20251107 | 1,133 | 1,176 | 1,128 | 1,176 | 1,003,500 | -615,600 | 102% | ▲ | 2282 | 0 | 11 | 87% | 2% |
| 20251021 | 1,290 | 1,307 | 1,280 | 1,295 | 362,400 | 102,500 | 101% | ▲▲ | 1771 | 0 | 5 | 24% | 2% |
| 20251105 | 1,296 | 1,299 | 1,256 | 1,271 | 391,000 | -175,400 | 98% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251031 | 1,271 | 1,288 | 1,260 | 1,286 | 533,000 | -1,730,000 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251029 | 1,285 | 1,293 | 1,250 | 1,250 | 491,900 | -36,900 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251028 | 1,337 | 1,347 | 1,284 | 1,284 | 528,800 | 153,800 | 95% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251027 | 1,328 | 1,362 | 1,328 | 1,358 | 375,000 | 5,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251024 | 1,308 | 1,325 | 1,301 | 1,315 | 369,400 | -14,900 | 100% | -- | 2225 | 0 | 0 | 25% | 4% |
| 20251023 | 1,290 | 1,320 | 1,286 | 1,315 | 384,300 | 135,300 | 101% | ▲▲▲▲ | 1771 | 0 | 3 | 25% | 4% |
| 20251022 | 1,308 | 1,314 | 1,296 | 1,302 | 249,000 | -113,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 24% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9682 | Citigroup Global Markets Limited | 1,025,760 | 1% | ▲ | |
| 2025-10-31 | 9682 | Citigroup Global Markets Limited | 976,060 | 1% | ▼ | -49,700 |
| 2025-11-06 | 9682 | Citigroup Global Markets Limited | 606,660 | 0% | ▼ | -369,400 |
| 2025-11-12 | 9682 | Citigroup Global Markets Limited | 852,960 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 66,200 | 40,400 | 43,600 | 6,200 | 22,600 | 34,200 |
| 2025-10-31 | 80,800 | 41,700 | 42,500 | 26,200 | 38,300 | 15,500 |
| 2025-11-07 | 124,300 | 30,500 | 42,300 | 21,000 | 82,000 | 9,500 |
| 2025-11-14 | 104,500 | 29,800 | 32,500 | 20,900 | 72,000 | 8,900 |
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 |
| 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） |