[4441]トビラシステ:【迷惑電話】携帯キャリアに販売
Yahoo! 【スタンダード/25情報･通信業】 売上高:24050 当期純利益:6010 総資産:43550 時価:134億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,052 | 1,062 | 1,052 | 1,058 | 20,600 | -18,600 | 100% | ▼ | 2228 | 0 | 14 | 100% | 17% |
| 20251126 | 1,052 | 1,060 | 1,041 | 1,044 | 13,800 | -6,800 | 99% | ▼▼ | 8858 | 0 | 13 | 99% | 15% |
| 20251127 | 1,020 | 1,051 | 1,020 | 1,020 | 37,600 | 23,800 | 98% | ▼▼▼ | 7777 | 0 | 10 | 96% | 12% |
| 20251128 | 1,021 | 1,041 | 1,021 | 1,040 | 16,800 | -20,800 | 102% | ▲ | 8222 | 0 | 9 | 98% | 15% |
| 20251201 | 1,023 | 1,032 | 1,014 | 1,016 | 15,100 | -1,700 | 98% | ▼ | 8828 | 0 | 8 | 96% | 12% |
| 20251202 | 1,005 | 1,022 | 990 | 1,019 | 19,100 | 4,000 | 100% | ▲ | 7771 | 0 | 6 | 96% | 12% |
| 20251203 | 1,030 | 1,043 | 1,025 | 1,025 | 19,200 | 100 | 101% | ▲▲ | 1111 | 0 | 6 | 97% | 13% |
| 20251204 | 1,005 | 1,026 | 1,005 | 1,026 | 16,200 | -3,000 | 100% | ▲▲▲ | 8882 | 0 | 4 | 97% | 11% |
| 20251205 | 1,028 | 1,034 | 1,016 | 1,026 | 14,200 | -2,000 | 100% | -- | 2225 | 0 | 4 | 97% | 11% |
| 20251208 | 1,026 | 1,039 | 1,025 | 1,036 | 17,800 | 3,600 | 101% | ▲ | 1171 | 0 | 3 | 98% | 9% |
| 20251209 | 1,050 | 1,059 | 1,047 | 1,058 | 82,400 | 64,600 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 10% |
| 20251210 | 1,048 | 1,095 | 1,021 | 1,085 | 222,200 | 139,800 | 103% | ▲▲▲ | 1771 | 10 | 3 | 100% | 12% |
| 20251211 | 1,055 | 1,099 | 1,050 | 1,088 | 79,300 | -142,900 | 100% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20251212 | 1,151 | 1,230 | 1,128 | 1,182 | 205,800 | 126,500 | 109% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 21% |
| 20251215 | 1,190 | 1,219 | 1,190 | 1,204 | 96,500 | -109,300 | 102% | ▲▲▲▲▲▲ | 8222 | 0 | 7 | 100% | 23% |
| 20251216 | 1,215 | 1,222 | 1,194 | 1,208 | 79,600 | -16,900 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 23% |
| 20251217 | 1,202 | 1,234 | 1,202 | 1,234 | 62,200 | -17,400 | 102% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 5 | 100% | 23% |
| 20251218 | 1,239 | 1,249 | 1,219 | 1,221 | 49,900 | -12,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20251219 | 1,235 | 1,242 | 1,219 | 1,233 | 21,600 | -28,300 | 101% | ▲ | 8582 | 0 | 0 | 100% | 21% |
| 20251222 | 1,237 | 1,247 | 1,237 | 1,245 | 65,700 | 44,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
| 20251223 | 1,274 | 1,285 | 1,265 | 1,281 | 49,300 | -16,400 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20251224 | 1,281 | 1,291 | 1,259 | 1,277 | 52,500 | 3,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 26% |
| 20251225 | 1,275 | 1,277 | 1,262 | 1,272 | 15,100 | -37,400 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 25% |
| 20251226 | 1,268 | 1,276 | 1,260 | 1,263 | 21,700 | 6,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 99% | 24% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 157,400 | 100 | 126,500 | 100 | 30,900 | 0 |
| 2025-12-12 | 152,700 | 4,300 | 102,600 | 4,300 | 50,100 | 0 |
| 2025-12-05 | 143,400 | 0 | 82,200 | 0 | 61,200 | 0 |
| 2025-11-28 | 136,500 | 0 | 74,600 | 0 | 61,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-18 15:22 | S100XB9I | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-17 16:24 | S100XAM8 | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 変更報告書 |
| 2025-12-02 16:13 | S100X7UQ | Ｓｍｏａｋ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ | 大量保有報告書 |
| 2025-05-01 15:30 | S100VP34 | 明田 篤 | 変更報告書 |