7046--TDSE-【サービス業】【AI】技術者を派遣してAIを使う製品・の開発を
売上高:25210-当期純利益:2000-総資産:24400-時価:3088800----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412261,1361,1431,1241,1268,900-1499%99%297%100%105%106%94%100%
202412271,1301,1441,1221,1256,600-1100%100%74%▼▼100%105%106%94%100%
202412301,1291,1741,1151,1314,0006101%100%61%101%105%111%94%101%
202501061,1331,1611,1331,1455,50014101%101%138%▲▲103%103%116%96%102%
202501071,1511,1901,1501,1873,60042104%103%65%▲▲▲100%100%117%99%106%
202501081,1871,1871,1711,1833,100-4100%100%86%101%100%127%99%105%
202501091,1721,1871,1721,1862,1003100%101%68%99%99%130%99%105%
202501101,1861,1861,1741,1742,100-1299%99%100%102%102%132%98%104%
202501141,1701,2001,1501,1896,00015101%102%286%99%101%130%99%106%
202501151,1851,1851,1461,1691,800-2098%99%30%99%102%133%98%104%
202501161,1631,1631,1381,1471,500-2298%99%83%▼▼101%101%133%96%102%
202501171,1571,1761,1571,1711,30024102%101%87%102%102%132%98%104%
202501201,1711,1941,1651,1943,70023102%102%285%▲▲101%102%132%100%106%
202501211,1661,1951,1661,181700-1399%101%19%102%104%134%99%105%
202501221,1511,1811,1511,1701,100-1199%102%157%▼▼100%106%132%98%104%
202501231,1671,1831,1671,1681,600-2100%100%145%▼▼▼100%104%129%98%104%
202501241,1931,1931,1761,1914,00023102%100%250%99%106%123%100%106%
202501271,1911,1911,1831,183500-899%99%13%99%110%121%99%105%
202501281,2131,2131,1841,1972,70014101%99%540%104%112%123%100%106%
202501291,1961,2501,1961,2422,40045104%104%89%▲▲99%112%118%100%110%
202501301,2411,2551,2301,2302,700-1299%99%113%102%120%114%99%109%
202501311,2431,2631,2431,2634,40033103%102%163%109%126%116%100%112%
202502031,2281,3491,2281,33822,50075106%109%511%▲▲97%116%106%100%117%
202502041,3271,3301,2801,2936,400-4597%97%28%105%110%105%97%113%
202502051,3291,4001,3251,39410,100101108%105%158%107%105%99%100%122%
202502061,3951,4911,3811,48913,00095107%107%129%▲▲94%90%83%100%130%
202502071,6391,6491,4811,54225,00053104%94%192%▲▲▲92%93%86%100%134%
202502101,5821,5821,4601,4606,900-8295%92%28%97%97%93%95%127%
202502121,4591,4591,3721,4164,600-4497%97%67%▼▼103%100%98%92%123%
202502131,4151,4601,3901,4605,50044103%103%120%103%99%98%95%127%
202502141,4301,4671,4301,4671,0007100%103%18%▲▲96%96%96%95%126%
202502171,4651,4651,4071,4091,900-5896%96%190%101%98%100%91%121%
202502181,4091,4191,4001,4191,10010101%101%58%101%98%100%92%121%
202502191,4001,4301,4001,4131,300-6100%101%118%99%97%100%92%121%
202502201,4121,4161,4001,4002,400-1399%99%185%▼▼98%94%99%91%120%
202502251,4211,4211,3861,3862,300-1499%98%96%▼▼▼98%96%101%90%117%
202502261,3861,3861,3371,3561,900-3098%98%83%▼▼▼▼101%99%104%88%115%
202502271,3481,3801,3481,3671,50011101%101%79%98%100%104%89%114%
202502281,3521,3671,3101,3272,500-4097%98%167%100%102%106%86%108%
202503031,3271,3301,3161,3301,2003100%100%48%101%103%107%86%108%
202503041,3181,3331,3181,3329002100%101%75%▲▲100%101%105%86%105%
202503051,3401,3401,3401,3405008101%100%56%▲▲▲102%101%106%87%104%
202503061,3301,3501,3301,35060010101%102%120%▲▲▲▲100%100%105%88%104%
202503071,3391,3391,3101,3391,600-1199%100%267%101%104%0%87%101%
202503101,3351,3511,3351,35150012101%101%31%100%104%0%88%102%
202503111,3401,3401,3311,340300-1199%100%60%99%105%0%87%101%
202503121,3401,3401,3281,328200-1299%99%67%▼▼100%105%0%91%100%
202503131,3361,3381,3361,33840010101%100%200%104%105%0%91%101%
202503141,3381,3881,3361,3881,60050104%104%400%▲▲101%101%0%95%105%
202503171,3881,4701,3851,3992,30011101%101%144%▲▲▲100%100%0%95%105%
202503181,4001,4201,4001,4056006100%100%26%▲▲▲▲100%0%0%99%106%
202503191,3991,4051,3991,4055000100%100%83%--98%0%0%99%106%
202503241,4051,4171,3501,3711,400-3498%98%280%100%0%0%97%103%
202503251,4051,4051,3971,4041,00033102%100%71%%%%100%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-14068,100041,500026,600
2025-03-07068,100040,600027,500
2025-02-28067,500039,500028,000
2025-02-21067,500038,900028,600
2025-02-14070,600042,500028,100
2025-02-0730074,70030043,800030,900
2025-01-31075,600046,900028,700
2025-01-24074,000045,900028,100
2025-01-17075,400046,100029,300
2025-01-10076,400045,600030,800
2024-12-27075,900044,700031,200
2024-12-20074,400042,800031,600
2024-12-13066,700041,400025,300
2024-12-06063,600039,300024,300
2024-11-29064,100039,100025,000
2024-11-22059,400036,000023,400
2024-11-15059,300036,400022,900
2024-11-08058,600036,300022,300
2024-11-01059,500036,200023,300
2024-10-25056,100035,800020,300
2024-10-18056,400035,900020,500
2024-10-11056,300036,100020,200
2024-10-04056,200035,900020,300
2024-09-27058,200037,200021,000
2024-09-20059,100037,700021,400
2024-09-13059,300037,900021,400
2024-09-06062,400037,600024,800
2024-08-30073,500037,400036,100
2024-08-23074,000036,900037,100
2024-08-16077,100038,600038,500
2024-08-09079,100039,800039,300
2024-08-02089,700052,400037,300
2024-07-26092,100057,900034,200
2024-07-190104,400058,700045,700
2024-07-120103,400058,400045,000
2024-07-050103,600059,300044,300
2024-06-280105,200059,600045,600
2024-06-210107,700059,400048,300
2024-06-140108,700059,500049,200
2024-06-070112,000060,000052,000
2024-05-310112,700060,300052,400
2024-05-240114,800061,900052,900
2024-05-170112,900060,200052,700
2024-05-100117,600060,600057,000
2024-05-020120,500060,900059,600
2024-04-260120,300061,000059,300
2024-04-190122,800060,600062,200
2024-04-120134,700061,400073,300
2024-04-050138,100060,800077,300
2024-03-290141,700062,800078,900
2024-03-220144,100062,100082,000
2024-03-150138,200056,900081,300
2024-03-080141,600056,800084,800
2024-03-010126,600051,600075,000
2024-02-220123,300051,800071,500
2024-02-160123,600054,300069,300
2024-02-090131,600061,900069,700
2024-02-020124,400055,400069,000
2024-01-260112,200054,500057,700
2024-01-190108,100052,200055,900
2024-01-120107,100049,600057,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-07-31 Barclays Capital Securities Ltd10,7000.48%-9001,9021,9021,8601,9022,100
2024-07-19 Barclays Capital Securities Ltd11,6000.52%2,6001,9281,9551,9281,9551,100
2024-07-18 Barclays Capital Securities Ltd9,0000.40%-3,8001,9391,9551,9221,9554,200
2024-07-18 Barclays Capital Securities Ltd9,0000.40%-3,8001,9391,9551,9221,9554,200
2024-07-09 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC10,4000.47%-6001,9371,9401,9171,9352,300
2024-06-20 モルガン・スタンレーMUFG証券株式会社10,8000.49%-1,8001,8311,8771,8051,8114,500
2024-06-17 モルガン・スタンレーMUFG証券株式会社12,6000.57%-2,5001,8211,8621,8201,8412,200
2024-06-12 モルガン・スタンレーMUFG証券株式会社15,1000.68%-2,4001,8021,8641,8021,8572,100
2024-05-29 Barclays Capital Securities Ltd12,8000.58%1,7461,7461,7291,7303,200
2024-05-23 モルガン・スタンレーMUFG証券株式会社17,5000.79%-1001,7611,7851,7591,7762,300
2024-05-09 モルガン・スタンレーMUFG証券株式会社17,6000.80%4001,8751,9111,8691,8695,500
2024-04-24 モルガン・スタンレーMUFG証券株式会社17,2000.78%-2,4001,7481,7961,7481,7953,800
2024-04-02 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC11,0000.50%1001,9721,9721,8951,89815,900
2024-03-29 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC10,9000.49%-1002,0072,0642,0022,0307,700
2024-03-27 モルガン・スタンレーMUFG証券株式会社19,6000.89%-1,9002,0512,0512,0002,00212,000
2024-03-26 モルガン・スタンレーMUFG証券株式会社21,5000.97%-1,1002,0402,0632,0312,0378,900
2024-03-13 モルガン・スタンレーMUFG証券株式会社22,6001.02%1,6002,3462,3492,2052,21418,500
2024-03-07 モルガン・スタンレーMUFG証券株式会社21,0000.95%2,7002,5802,6252,4402,49937,900
2024-03-05 モルガン・スタンレーMUFG証券株式会社18,3000.83%1,1002,3002,6022,2012,54071,800

TDnet更新情報

報告日strtime銘柄タイトル
2025013115:30G-TDSE 2025年3月期 第3四半期決算短信〔日本基準〕(非連結)
2025013115:30G-TDSE 業績予想の修正に関するお知らせ
2025012715:30G-TDSE 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024121615:30G-TDSE 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024110715:30G-TDSE 当社決算説明会スクリプトの公開について
2024110615:30G-TDSE 当社決算説明会における質疑応答の公開について
2024110115:30G-TDSE 2025年3月期上半期決算 説明会資料
2024103115:00G-TDSE 事業計画及び成長可能性に関する事項
2024103115:00G-TDSE 2025年3月期 第2四半期決算短信〔日本基準〕(非連結)
2024103115:00G-TDSE 業績予想の修正に関するお知らせ
2024073115:00G-TDSE 2025年3月期 第1四半期決算短信〔日本基準〕(非連結)
2024072615:00G-TDSE 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024072415:00G-TDSE 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ
2024062615:00G-TDSE 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024061415:00G-TDSE 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024060715:00G-TDSE 当社決算説明会における質疑応答の公開について
2024060615:00G-TDSE 当社決算説明会スクリプトの公開について
2024060315:30G-TDSE 2024年3月期決算説明資料
2024012615:00G-TDSE 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024011718:15G-TDSE 新製品(テキストマイニングツール)の企業化に関するお知らせ

EDINEt更新情報

企業サイト更新情報