[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:920億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 1,225 | 1,380 | 1,218 | 1,328 | 882,300 | 507,300 | 112% | ▲ | 1171 | 22 | 1 | 100% | 12% |
| 20251029 | 1,235 | 1,239 | 1,173 | 1,189 | 375,000 | 205,400 | 97% | ▼▼ | 7777 | 0 | 2 | 91% | 0% |
| 20251010 | 1,258 | 1,259 | 1,236 | 1,243 | 245,200 | 126,600 | 98% | ▼▼▼ | 7777 | 24 | 14 | 90% | 1% |
| 20251021 | 1,233 | 1,250 | 1,227 | 1,230 | 197,900 | 88,000 | 100% | ▲▲ | 1111 | 40 | 8 | 91% | 2% |
| 20251007 | 1,299 | 1,321 | 1,288 | 1,305 | 220,300 | 71,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 91% | 6% |
| 20251016 | 1,222 | 1,230 | 1,213 | 1,214 | 137,600 | 39,400 | 99% | ▼ | 1117 | 0 | 11 | 89% | 0% |
| 20251027 | 1,251 | 1,278 | 1,249 | 1,269 | 144,100 | 32,000 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 4 | 96% | 6% |
| 20251009 | 1,297 | 1,297 | 1,267 | 1,274 | 118,600 | 26,900 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 3% |
| 20251028 | 1,266 | 1,266 | 1,220 | 1,225 | 169,600 | 25,500 | 97% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20251020 | 1,224 | 1,233 | 1,213 | 1,228 | 109,900 | 23,200 | 102% | ▲ | 1111 | 0 | 9 | 91% | 2% |
| 20251003 | 1,233 | 1,253 | 1,226 | 1,247 | 164,300 | 21,200 | 101% | ▲ | 7771 | 0 | 3 | 87% | 1% |
| 20250930 | 1,310 | 1,317 | 1,298 | 1,308 | 145,200 | 20,800 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251024 | 1,250 | 1,263 | 1,241 | 1,252 | 112,100 | 19,800 | 100% | ▲▲▲▲▲ | 1111 | 40 | 5 | 93% | 4% |
| 20250929 | 1,340 | 1,340 | 1,313 | 1,323 | 124,400 | 11,300 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251023 | 1,229 | 1,258 | 1,228 | 1,247 | 92,300 | 4,800 | 100% | ▲▲▲▲ | 1771 | 0 | 6 | 92% | 4% |
| 20251002 | 1,250 | 1,255 | 1,230 | 1,233 | 143,100 | 4,300 | 98% | ▼▼▼▼ | 7777 | 24 | 20 | 86% | 0% |
| 20251001 | 1,293 | 1,293 | 1,253 | 1,261 | 138,800 | -6,400 | 96% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251006 | 1,288 | 1,288 | 1,267 | 1,280 | 149,300 | -15,000 | 103% | ▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20251014 | 1,216 | 1,225 | 1,200 | 1,214 | 200,700 | -44,500 | 98% | ▼▼▼▼ | 8888 | 24 | 13 | 88% | 0% |
| 20251017 | 1,214 | 1,215 | 1,196 | 1,202 | 86,700 | -50,900 | 99% | ▼▼ | 8888 | 0 | 10 | 88% | 0% |
| 20251015 | 1,218 | 1,224 | 1,207 | 1,222 | 98,200 | -102,500 | 101% | ▲ | 8222 | 0 | 12 | 90% | 1% |
| 20251022 | 1,235 | 1,253 | 1,235 | 1,243 | 87,500 | -110,400 | 101% | ▲▲▲ | 2222 | 0 | 7 | 92% | 3% |
| 20251008 | 1,311 | 1,332 | 1,300 | 1,301 | 91,700 | -128,600 | 100% | ▼ | 2228 | 0 | 0 | 91% | 6% |
| 20251031 | 1,340 | 1,356 | 1,292 | 1,295 | 475,200 | -407,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 269,400 | 6,700 | 103,300 | 500 | 166,100 | 6,200 |
| 2025-10-10 | 303,100 | 5,900 | 110,500 | 200 | 192,600 | 5,700 |
| 2025-10-17 | 319,300 | 3,200 | 112,000 | 800 | 207,300 | 2,400 |
| 2025-10-24 | 339,300 | 1,000 | 118,200 | 100 | 221,100 | 900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-05-21 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） |
| 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） |