[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:961億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,233 | 1,250 | 1,227 | 1,230 | 197,900 | 88,000 | 100% | ▲▲ | 1111 | 40 | 8 | 91% | 2% |
| 20251029 | 1,235 | 1,239 | 1,173 | 1,189 | 375,000 | 205,400 | 97% | ▼▼ | 7777 | 0 | 2 | 91% | 0% |
| 20251020 | 1,224 | 1,233 | 1,213 | 1,228 | 109,900 | 23,200 | 102% | ▲ | 1111 | 0 | 9 | 91% | 2% |
| 20251022 | 1,235 | 1,253 | 1,235 | 1,243 | 87,500 | -110,400 | 101% | ▲▲▲ | 2222 | 0 | 7 | 92% | 3% |
| 20251023 | 1,229 | 1,258 | 1,228 | 1,247 | 92,300 | 4,800 | 100% | ▲▲▲▲ | 1771 | 0 | 6 | 92% | 4% |
| 20251024 | 1,250 | 1,263 | 1,241 | 1,252 | 112,100 | 19,800 | 100% | ▲▲▲▲▲ | 1111 | 40 | 5 | 93% | 4% |
| 20251028 | 1,266 | 1,266 | 1,220 | 1,225 | 169,600 | 25,500 | 97% | ▼ | 7717 | 0 | 13 | 94% | 2% |
| 20251027 | 1,251 | 1,278 | 1,249 | 1,269 | 144,100 | 32,000 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 4 | 96% | 6% |
| 20251105 | 1,278 | 1,303 | 1,246 | 1,292 | 246,300 | -7,600 | 100% | -- | 8885 | 0 | 8 | 97% | 9% |
| 20251110 | 1,284 | 1,298 | 1,284 | 1,293 | 105,300 | -49,700 | 101% | ▲ | 2222 | 51 | 8 | 97% | 9% |
| 20251107 | 1,260 | 1,288 | 1,260 | 1,282 | 155,000 | -11,600 | 100% | ▼▼ | 8888 | 0 | 6 | 97% | 8% |
| 20251106 | 1,286 | 1,305 | 1,284 | 1,288 | 166,600 | -79,700 | 100% | ▼ | 2228 | 0 | 10 | 97% | 8% |
| 20251104 | 1,280 | 1,311 | 1,277 | 1,292 | 253,900 | -221,300 | 100% | ▼▼ | 8888 | 0 | 10 | 97% | 9% |
| 20251031 | 1,340 | 1,356 | 1,292 | 1,295 | 475,200 | -407,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251111 | 1,293 | 1,309 | 1,285 | 1,302 | 142,200 | 36,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20251112 | 1,310 | 1,340 | 1,303 | 1,305 | 131,100 | -11,100 | 100% | ▲▲▲ | 2222 | 51 | 0 | 98% | 10% |
| 20251118 | 1,331 | 1,342 | 1,310 | 1,319 | 183,500 | -38,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 11% |
| 20251113 | 1,318 | 1,328 | 1,314 | 1,318 | 127,300 | -3,800 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 99% | 11% |
| 20251030 | 1,225 | 1,380 | 1,218 | 1,328 | 882,300 | 507,300 | 112% | ▲ | 1171 | 22 | 1 | 100% | 12% |
| 20251114 | 1,318 | 1,343 | 1,317 | 1,342 | 137,100 | 9,800 | 102% | ▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 13% |
| 20251117 | 1,332 | 1,355 | 1,330 | 1,345 | 222,000 | 84,900 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251119 | 1,315 | 1,360 | 1,314 | 1,352 | 238,700 | 55,200 | 103% | ▲ | 1171 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 339,300 | 1,000 | 118,200 | 100 | 221,100 | 900 |
| 2025-10-31 | 327,400 | 2,800 | 121,000 | 100 | 206,400 | 2,700 |
| 2025-11-07 | 320,900 | 800 | 124,500 | 100 | 196,400 | 700 |
| 2025-11-14 | 305,400 | 900 | 122,600 | 200 | 182,800 | 700 |
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） |