[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:979億円
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% |
| 20250813 | 1,355 | 1,406 | 1,339 | 1,382 | 281,300 | 67,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250828 | 1,363 | 1,378 | 1,350 | 1,378 | 181,800 | 33,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20250814 | 1,373 | 1,382 | 1,355 | 1,378 | 119,800 | -161,500 | 100% | ▼ | 8228 | 51 | 0 | 100% | 10% |
| 20250815 | 1,384 | 1,386 | 1,357 | 1,377 | 143,900 | 24,100 | 100% | ▼▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250822 | 1,390 | 1,393 | 1,366 | 1,375 | 94,300 | -37,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 9% |
| 20250808 | 1,377 | 1,383 | 1,355 | 1,369 | 114,700 | -65,500 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250807 | 1,362 | 1,384 | 1,350 | 1,368 | 180,200 | -81,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20250827 | 1,345 | 1,368 | 1,345 | 1,367 | 148,800 | 3,900 | 101% | ▲▲ | 7771 | 0 | 0 | 97% | 8% |
| 20250826 | 1,357 | 1,375 | 1,351 | 1,359 | 144,900 | -71,500 | 101% | ▲ | 2282 | 51 | 0 | 96% | 8% |
| 20250812 | 1,370 | 1,372 | 1,333 | 1,358 | 213,700 | 99,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20250806 | 1,345 | 1,371 | 1,341 | 1,357 | 262,100 | -28,900 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250825 | 1,364 | 1,366 | 1,348 | 1,352 | 216,400 | 122,100 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 7% |
| 20250805 | 1,297 | 1,342 | 1,295 | 1,328 | 291,000 | 166,700 | 103% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20250731 | 1,256 | 1,319 | 1,252 | 1,310 | 376,400 | -393,700 | 104% | ▲ | 8282 | 0 | 4 | 100% | 5% |
| 20250729 | 1,284 | 1,305 | 1,276 | 1,298 | 200,100 | 44,600 | 101% | ▲ | 7771 | 0 | 7 | 97% | 4% |
| 20250728 | 1,306 | 1,306 | 1,281 | 1,288 | 155,500 | -2,800 | 99% | ▼ | 8228 | 0 | 12 | 95% | 3% |
| 20250801 | 1,320 | 1,329 | 1,285 | 1,286 | 207,900 | -168,500 | 98% | ▼ | 2228 | 0 | 11 | 98% | 3% |
| 20250804 | 1,265 | 1,293 | 1,261 | 1,284 | 124,300 | -83,600 | 100% | ▼▼ | 8888 | 0 | 3 | 98% | 2% |
| 20250730 | 1,300 | 1,340 | 1,227 | 1,263 | 770,100 | 570,000 | 97% | ▼ | 1717 | 0 | 7 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 469,300 | 10,000 | 257,200 | 0 | 212,100 | 10,000 |
| 2025-08-08 | 429,400 | 15,900 | 251,600 | 0 | 177,800 | 15,900 |
| 2025-08-15 | 303,100 | 13,100 | 130,800 | 0 | 172,300 | 13,100 |
| 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 |
|---|---|---|---|
| 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） |