[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/情報･通信業】 売上高:698680 当期純利益:46030 総資産:444660 時価:954億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,385 | 1,416 | 1,376 | 1,416 | 136,600 | -7,300 | 103% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250819 | 1,410 | 1,424 | 1,400 | 1,403 | 162,500 | 25,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 12% |
| 20250820 | 1,401 | 1,405 | 1,385 | 1,398 | 155,200 | -7,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250821 | 1,398 | 1,398 | 1,379 | 1,394 | 132,100 | -23,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 10% |
| 20250822 | 1,390 | 1,393 | 1,366 | 1,375 | 94,300 | -37,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 9% |
| 20250825 | 1,364 | 1,366 | 1,348 | 1,352 | 216,400 | 122,100 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 7% |
| 20250826 | 1,357 | 1,375 | 1,351 | 1,359 | 144,900 | -71,500 | 101% | ▲ | 2282 | 51 | 12 | 96% | 8% |
| 20250827 | 1,345 | 1,368 | 1,345 | 1,367 | 148,800 | 3,900 | 101% | ▲▲ | 7771 | 0 | 11 | 97% | 8% |
| 20250828 | 1,363 | 1,378 | 1,350 | 1,378 | 181,800 | 33,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20250829 | 1,369 | 1,393 | 1,369 | 1,375 | 123,500 | -58,300 | 100% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20250901 | 1,366 | 1,378 | 1,333 | 1,336 | 90,900 | -32,600 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20250902 | 1,344 | 1,352 | 1,333 | 1,335 | 104,800 | 13,900 | 100% | ▼▼▼ | 7477 | 51 | 7 | 94% | 1% |
| 20250903 | 1,335 | 1,359 | 1,334 | 1,347 | 164,300 | 59,500 | 101% | ▲ | 1171 | 0 | 6 | 95% | 1% |
| 20250904 | 1,348 | 1,368 | 1,338 | 1,354 | 129,500 | -34,800 | 101% | ▲▲ | 2222 | 0 | 5 | 96% | 1% |
| 20250905 | 1,351 | 1,354 | 1,328 | 1,347 | 136,000 | 6,500 | 99% | ▼ | 7717 | 0 | 4 | 95% | 1% |
| 20250908 | 1,360 | 1,389 | 1,358 | 1,382 | 154,600 | 18,600 | 103% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250909 | 1,393 | 1,409 | 1,387 | 1,396 | 198,800 | 44,200 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250910 | 1,396 | 1,429 | 1,390 | 1,427 | 196,000 | -2,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250911 | 1,431 | 1,440 | 1,381 | 1,384 | 155,100 | -40,900 | 97% | ▼ | 2828 | 0 | 0 | 97% | 4% |
| 20250912 | 1,400 | 1,401 | 1,375 | 1,376 | 131,700 | -23,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250916 | 1,369 | 1,376 | 1,352 | 1,355 | 130,100 | -1,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20250917 | 1,349 | 1,353 | 1,330 | 1,343 | 131,500 | 1,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 240,000 | 8,500 | 99,500 | 0 | 140,500 | 8,500 |
| 2025-09-05 | 249,700 | 7,400 | 97,700 | 100 | 152,000 | 7,300 |
| 2025-08-29 | 255,600 | 11,300 | 99,100 | 0 | 156,500 | 11,300 |
| 2025-08-22 | 265,200 | 10,300 | 105,200 | 100 | 160,000 | 10,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |