[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:883億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 1,258 | 1,259 | 1,236 | 1,243 | 245,200 | 126,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 1% |
| 20251007 | 1,299 | 1,321 | 1,288 | 1,305 | 220,300 | 71,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 91% | 6% |
| 20250925 | 1,335 | 1,355 | 1,328 | 1,346 | 162,300 | 61,000 | 100% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20250909 | 1,393 | 1,409 | 1,387 | 1,396 | 198,800 | 44,200 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251009 | 1,297 | 1,297 | 1,267 | 1,274 | 118,600 | 26,900 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 3% |
| 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% |
| 20250924 | 1,341 | 1,353 | 1,335 | 1,341 | 101,300 | 12,000 | 99% | ▼ | 7777 | 51 | 0 | 94% | 0% |
| 20250919 | 1,360 | 1,371 | 1,340 | 1,348 | 138,700 | 11,300 | 99% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20250929 | 1,340 | 1,340 | 1,313 | 1,323 | 124,400 | 11,300 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251002 | 1,250 | 1,255 | 1,230 | 1,233 | 143,100 | 4,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250917 | 1,349 | 1,353 | 1,330 | 1,343 | 131,500 | 1,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20250916 | 1,369 | 1,376 | 1,352 | 1,355 | 130,100 | -1,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20250910 | 1,396 | 1,429 | 1,390 | 1,427 | 196,000 | -2,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250918 | 1,357 | 1,373 | 1,345 | 1,365 | 127,400 | -4,100 | 102% | ▲ | 2222 | 51 | 0 | 96% | 2% |
| 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% |
| 20250912 | 1,400 | 1,401 | 1,375 | 1,376 | 131,700 | -23,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250911 | 1,431 | 1,440 | 1,381 | 1,384 | 155,100 | -40,900 | 97% | ▼ | 2828 | 0 | 0 | 97% | 4% |
| 20250926 | 1,339 | 1,359 | 1,337 | 1,353 | 113,100 | -49,200 | 101% | ▲▲ | 2222 | 51 | 0 | 95% | 1% |
| 20250922 | 1,348 | 1,358 | 1,340 | 1,353 | 89,300 | -49,400 | 100% | ▲ | 8582 | 0 | 0 | 95% | 1% |
| 20251008 | 1,311 | 1,332 | 1,300 | 1,301 | 91,700 | -128,600 | 100% | ▼ | 2228 | 0 | 0 | 91% | 6% |
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 |
| 2025-09-19 | 244,300 | 5,200 | 99,300 | 0 | 145,000 | 5,200 |
| 2025-09-26 | 243,400 | 5,900 | 99,600 | 100 | 143,800 | 5,800 |
| 2025-10-03 | 269,400 | 6,700 | 103,300 | 500 | 166,100 | 6,200 |
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） |