[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:906億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 1,317 | 1,333 | 1,317 | 1,331 | 153,900 | -47,400 | 101% | ▲ | 8282 | 51 | 0 | 97% | 5% |
| 20260219 | 1,375 | 1,375 | 1,350 | 1,357 | 188,800 | -119,400 | 99% | ▼ | 8828 | 51 | 0 | 82% | 3% |
| 20260310 | 1,314 | 1,333 | 1,311 | 1,325 | 198,500 | -61,500 | 101% | ▲ | 2222 | 51 | 0 | 92% | 5% |
| 20260317 | 1,348 | 1,351 | 1,314 | 1,316 | 201,300 | -77,600 | 98% | ▼ | 8828 | 51 | 0 | 96% | 4% |
| 20260220 | 1,350 | 1,356 | 1,330 | 1,343 | 212,700 | 23,900 | 99% | ▼▼ | 7777 | 51 | 0 | 81% | 2% |
| 20260302 | 1,326 | 1,346 | 1,315 | 1,338 | 212,800 | -23,300 | 99% | ▼ | 8888 | 0 | 0 | 88% | 6% |
| 20260319 | 1,307 | 1,309 | 1,275 | 1,275 | 225,100 | 71,200 | 96% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260227 | 1,345 | 1,364 | 1,335 | 1,354 | 236,100 | -79,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 89% | 7% |
| 20260216 | 1,330 | 1,371 | 1,324 | 1,353 | 236,300 | -183,300 | 102% | ▲ | 8282 | 0 | 0 | 82% | 2% |
| 20260312 | 1,315 | 1,335 | 1,305 | 1,327 | 258,100 | -109,900 | 99% | ▼ | 8888 | 51 | 0 | 93% | 5% |
| 20260305 | 1,310 | 1,314 | 1,289 | 1,297 | 258,200 | -159,900 | 102% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20260309 | 1,259 | 1,313 | 1,258 | 1,313 | 260,000 | -109,600 | 99% | ▼ | 8888 | 0 | 2 | 91% | 4% |
| 20260217 | 1,351 | 1,370 | 1,345 | 1,360 | 268,100 | 31,800 | 101% | ▲▲ | 7111 | 0 | 0 | 82% | 3% |
| 20260316 | 1,335 | 1,357 | 1,330 | 1,347 | 278,900 | -15,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260313 | 1,312 | 1,340 | 1,310 | 1,338 | 293,900 | 35,800 | 101% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20260218 | 1,365 | 1,389 | 1,351 | 1,368 | 308,200 | 40,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 82% | 4% |
| 20260226 | 1,289 | 1,340 | 1,284 | 1,325 | 315,200 | -215,200 | 104% | ▲▲ | 2222 | 0 | 2 | 86% | 5% |
| 20260311 | 1,322 | 1,355 | 1,321 | 1,341 | 368,000 | 169,500 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 6% |
| 20260306 | 1,306 | 1,350 | 1,306 | 1,322 | 369,600 | 111,400 | 102% | ▲▲ | 1171 | 0 | 0 | 92% | 5% |
| 20260303 | 1,340 | 1,341 | 1,292 | 1,304 | 371,800 | 159,000 | 97% | ▼▼ | 7717 | 0 | 0 | 86% | 3% |
| 20260304 | 1,296 | 1,306 | 1,253 | 1,275 | 418,100 | 46,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 84% | 1% |
| 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% |
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 |
| 2026-02-27 | 199,700 | 15,100 | 120,100 | 11,100 | 79,600 | 4,000 |
| 2026-03-06 | 229,000 | 16,800 | 130,300 | 11,100 | 98,700 | 5,700 |
| 2026-03-13 | 270,000 | 189,100 | 131,100 | 100 | 138,900 | 189,000 |
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） |
| 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） |