[9889]ＪＢＣＣＨＤ:【ＩT】高速システム開発やクラウド、セキュリティ
Yahoo! 【プライム/25情報･通信業】 売上高:698680 当期純利益:46030 総資産:444660 時価:962億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,581 | 1,598 | 1,576 | 1,588 | 177,600 | 31,100 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260128 | 1,578 | 1,585 | 1,544 | 1,548 | 205,500 | 27,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260129 | 1,545 | 1,548 | 1,488 | 1,495 | 299,100 | 93,600 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260130 | 1,520 | 1,545 | 1,448 | 1,486 | 640,600 | 341,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260202 | 1,512 | 1,565 | 1,507 | 1,509 | 350,700 | -289,900 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20260203 | 1,509 | 1,553 | 1,509 | 1,523 | 223,100 | -127,600 | 101% | ▲▲ | 8282 | 0 | 0 | 91% | 2% |
| 20260204 | 1,500 | 1,517 | 1,428 | 1,428 | 454,700 | 231,600 | 94% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260205 | 1,398 | 1,401 | 1,367 | 1,391 | 450,800 | -3,900 | 97% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260206 | 1,380 | 1,385 | 1,346 | 1,380 | 231,800 | -219,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260209 | 1,399 | 1,403 | 1,367 | 1,374 | 319,200 | 87,400 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 82% | 0% |
| 20260210 | 1,403 | 1,455 | 1,392 | 1,440 | 234,500 | -84,700 | 105% | ▲ | 2222 | 51 | 0 | 86% | 5% |
| 20260212 | 1,435 | 1,451 | 1,426 | 1,426 | 226,400 | -8,100 | 99% | ▼ | 8228 | 51 | 0 | 85% | 4% |
| 20260213 | 1,396 | 1,399 | 1,316 | 1,321 | 419,600 | 193,200 | 93% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20260216 | 1,330 | 1,371 | 1,324 | 1,353 | 236,300 | -183,300 | 102% | ▲ | 8282 | 0 | 0 | 82% | 2% |
| 20260217 | 1,351 | 1,370 | 1,345 | 1,360 | 268,100 | 31,800 | 101% | ▲▲ | 7111 | 0 | 0 | 82% | 3% |
| 20260218 | 1,365 | 1,389 | 1,351 | 1,368 | 308,200 | 40,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 82% | 4% |
| 20260219 | 1,375 | 1,375 | 1,350 | 1,357 | 188,800 | -119,400 | 99% | ▼ | 8828 | 51 | 0 | 82% | 3% |
| 20260220 | 1,350 | 1,356 | 1,330 | 1,343 | 212,700 | 23,900 | 99% | ▼▼ | 7777 | 51 | 0 | 81% | 2% |
| 20260224 | 1,321 | 1,325 | 1,254 | 1,263 | 473,800 | 261,100 | 94% | ▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20260225 | 1,260 | 1,285 | 1,237 | 1,276 | 530,400 | 56,600 | 101% | ▲ | 7771 | 0 | 2 | 80% | 1% |
| 20260226 | 1,289 | 1,340 | 1,284 | 1,325 | 315,200 | -215,200 | 104% | ▲▲ | 2222 | 0 | 2 | 86% | 5% |
| 20260227 | 1,345 | 1,364 | 1,335 | 1,354 | 236,100 | -79,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 89% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 191,000 | 17,400 | 116,800 | 11,300 | 74,200 | 6,100 |
| 2026-02-13 | 190,400 | 14,200 | 116,500 | 11,300 | 73,900 | 2,900 |
| 2026-02-06 | 181,000 | 16,600 | 115,300 | 11,500 | 65,700 | 5,100 |
| 2026-01-30 | 199,900 | 47,100 | 113,100 | 11,800 | 86,800 | 35,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-04 12:07 | S100X8G5 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-19 14:04 | S100VZC6 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-21 14:36 | S100TGJD | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-21 15:34 | S100SXIA | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-02-06 14:26 | S100SQSJ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |