[9702]アイエスビー:【ソフト開発】携帯電話向け金融機関や官公庁向けも
Yahoo! 【プライム/25情報･通信業】 売上高:339540 当期純利益:20320 総資産:198000 時価:263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 2,261 | 2,261 | 2,227 | 2,245 | 25,100 | -71,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260528 | 2,265 | 2,335 | 2,251 | 2,323 | 29,300 | -53,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20260522 | 2,286 | 2,311 | 2,281 | 2,296 | 24,500 | -41,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260508 | 2,161 | 2,224 | 2,154 | 2,183 | 56,600 | -36,700 | 99% | ▼ | 8228 | 0 | 6 | 99% | 9% |
| 20260501 | 2,148 | 2,148 | 2,092 | 2,138 | 42,100 | -24,600 | 100% | ▼▼ | 8288 | 0 | 8 | 99% | 7% |
| 20260521 | 2,252 | 2,297 | 2,221 | 2,286 | 66,200 | -17,700 | 101% | ▲ | 8282 | 0 | 0 | 100% | 12% |
| 20260512 | 2,236 | 2,243 | 2,225 | 2,226 | 34,000 | -14,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20260529 | 2,324 | 2,359 | 2,300 | 2,300 | 21,000 | -8,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260526 | 2,309 | 2,316 | 2,297 | 2,302 | 17,400 | -8,100 | 100% | ▲ | 8222 | 0 | 0 | 100% | 13% |
| 20260511 | 2,196 | 2,296 | 2,196 | 2,236 | 48,600 | -8,000 | 102% | ▲ | 2222 | 0 | 14 | 100% | 10% |
| 20260520 | 2,297 | 2,298 | 2,203 | 2,271 | 83,900 | -3,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 12% |
| 20260525 | 2,296 | 2,325 | 2,295 | 2,295 | 25,500 | 1,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 13% |
| 20260518 | 2,299 | 2,342 | 2,281 | 2,284 | 62,900 | 6,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260519 | 2,296 | 2,326 | 2,247 | 2,297 | 87,700 | 24,800 | 101% | ▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 13% |
| 20260515 | 2,286 | 2,286 | 2,244 | 2,274 | 56,300 | 31,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260507 | 2,159 | 2,237 | 2,144 | 2,211 | 93,300 | 51,200 | 103% | ▲ | 1111 | 0 | 7 | 100% | 11% |
| 20260513 | 2,200 | 2,258 | 2,150 | 2,240 | 96,500 | 62,500 | 101% | ▲ | 1771 | 10 | 12 | 100% | 11% |
| 20260527 | 2,274 | 2,302 | 2,247 | 2,294 | 82,800 | 65,400 | 100% | ▼ | 7777 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-08 | 9702 | 野村證券株式会社 | 57,988 | 1% | ▲ | |
| 2026-05-11 | 9702 | Barclays Capital Securities Ltd | 78,871 | 1% | ▼ | -27,000 |
| 2026-05-12 | 9702 | Barclays Capital Securities Ltd | 80,971 | 1% | ▲ | 2,100 |
| 2026-05-13 | 9702 | Barclays Capital Securities Ltd | 79,671 | 1% | ▼ | -1,300 |
| 2026-05-15 | 9702 | Barclays Capital Securities Ltd | 81,371 | 1% | ▲ | 1,700 |
| 2026-05-18 | 9702 | 野村證券株式会社 | 56,688 | 0% | ▼ | -1,300 |
| 2026-05-18 | 9702 | Barclays Capital Securities Ltd | 78,271 | 1% | ▼ | -3,100 |
| 2026-05-25 | 9702 | Barclays Capital Securities Ltd | 87,171 | 1% | ▲ | 8,900 |
| 2026-05-28 | 9702 | Barclays Capital Securities Ltd | 77,771 | 1% | ▼ | -9,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 262,700 | 21,100 | 226,100 | 0 | 36,600 | 21,100 |
| 2026-05-15 | 255,700 | 25,000 | 217,100 | 200 | 38,600 | 24,800 |
| 2026-05-22 | 254,800 | 23,500 | 215,600 | 100 | 39,200 | 23,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-22 15:53 | S100XBS4 | ＡＸＩＵＭ ＣＡＰＩＴＡＬ ＰＴＥ．ＬＴＤ． | 大量保有報告書（特例対象株券等） |
| 2026-03-23 15:45 | S100XSGZ | ＡＸＩＵＭ ＣＡＰＩＴＡＬ ＰＴＥ．ＬＴＤ． | 変更報告書（特例対象株券等） |
| 2026-04-22 15:43 | S100Y04P | ＡＸＩＵＭ ＣＡＰＩＴＡＬ ＰＴＥ．ＬＴＤ． | 変更報告書（特例対象株券等） |
| 2026-05-22 16:13 | S100Y5JJ | ＡＸＩＵＭ ＣＡＰＩＴＡＬ ＰＴＥ．ＬＴＤ． | 変更報告書 |