[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:875億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260326 | 1,252 | 1,255 | 1,236 | 1,246 | 188,200 | -7,300 | 99% | ▼ | 8828 | 0 | 0 | 92% | 1% |
| 20260410 | 1,243 | 1,252 | 1,226 | 1,232 | 132,500 | -9,100 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20260409 | 1,279 | 1,279 | 1,242 | 1,251 | 141,600 | -23,400 | 98% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20260401 | 1,224 | 1,229 | 1,216 | 1,229 | 164,300 | -26,800 | 103% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20260331 | 1,208 | 1,216 | 1,192 | 1,194 | 191,100 | -79,600 | 100% | ▼▼ | 2228 | 0 | 7 | 89% | 0% |
| 20260330 | 1,181 | 1,195 | 1,169 | 1,195 | 270,700 | -15,500 | 95% | ▼ | 8888 | 0 | 7 | 89% | 0% |
| 20260327 | 1,252 | 1,266 | 1,247 | 1,254 | 286,200 | 98,000 | 101% | ▲ | 1141 | 0 | 0 | 93% | 1% |
| 20260325 | 1,250 | 1,270 | 1,250 | 1,263 | 195,500 | -8,200 | 100% | ▲▲ | 8282 | 0 | 0 | 93% | 2% |
| 20260323 | 1,251 | 1,295 | 1,225 | 1,238 | 376,500 | 151,400 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260319 | 1,307 | 1,309 | 1,275 | 1,275 | 225,100 | 71,200 | 96% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 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% |
| 20260408 | 1,270 | 1,283 | 1,262 | 1,283 | 165,000 | 38,200 | 103% | ▲▲ | 1111 | 40 | 0 | 95% | 7% |
| 20260311 | 1,322 | 1,355 | 1,321 | 1,341 | 368,000 | 169,500 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 6% |
| 20260324 | 1,264 | 1,274 | 1,246 | 1,259 | 203,700 | -172,800 | 102% | ▲ | 8222 | 51 | 0 | 93% | 2% |
| 20260310 | 1,314 | 1,333 | 1,311 | 1,325 | 198,500 | -61,500 | 101% | ▲ | 2222 | 51 | 0 | 92% | 5% |
| 20260318 | 1,317 | 1,333 | 1,317 | 1,331 | 153,900 | -47,400 | 101% | ▲ | 8282 | 51 | 0 | 97% | 5% |
| 20260317 | 1,348 | 1,351 | 1,314 | 1,316 | 201,300 | -77,600 | 98% | ▼ | 8828 | 51 | 0 | 96% | 4% |
| 20260402 | 1,234 | 1,242 | 1,219 | 1,226 | 198,700 | 34,400 | 100% | ▼ | 1117 | 51 | 0 | 91% | 3% |
| 20260403 | 1,227 | 1,237 | 1,214 | 1,230 | 131,700 | -67,000 | 100% | ▲ | 8882 | 51 | 0 | 91% | 3% |
| 20260406 | 1,235 | 1,241 | 1,225 | 1,225 | 103,100 | -28,600 | 100% | ▼ | 2228 | 51 | 0 | 91% | 3% |
| 20260407 | 1,236 | 1,253 | 1,230 | 1,242 | 126,800 | 23,700 | 101% | ▲ | 1111 | 51 | 0 | 92% | 4% |
| 20260312 | 1,315 | 1,335 | 1,305 | 1,327 | 258,100 | -109,900 | 99% | ▼ | 8888 | 51 | 0 | 93% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 270,000 | 189,100 | 131,100 | 100 | 138,900 | 189,000 |
| 2026-03-19 | 270,100 | 1,700 | 132,000 | 100 | 138,100 | 1,600 |
| 2026-03-27 | 251,300 | 3,300 | 115,100 | 200 | 136,200 | 3,100 |
| 2026-04-03 | 262,900 | 1,400 | 117,700 | 300 | 145,200 | 1,100 |
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） |