5036--JBS-【情報・通信業】【ITサービス】マイクロソフト製品を中心としたITサービスの提供
売上高:1128000-当期純利益:33500-総資産:496080-時価:68051524----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
2025031098798796997726,600-1499%99%102%▼▼104%106%109%91%106%
2025031195899294499245,90015102%104%173%103%103%106%92%108%
202503129801,0119771,01148,20019102%103%105%▲▲99%101%102%94%108%
202503131,0181,0269991,00517,200-699%99%36%100%104%100%93%108%
202503141,0131,0251,0111,01811,30013101%100%66%99%104%99%95%108%
202503171,0191,0241,0051,00514,600-1399%99%129%99%108%100%93%103%
202503181,0081,01499999917,000-699%99%116%▼▼103%109%99%93%102%
202503199991,0279991,02625,00027103%103%147%103%102%98%95%105%
202503211,0261,0601,0261,05526,10029103%103%104%▲▲100%98%95%98%108%
202503241,0581,0581,0371,05727,5002100%100%105%▲▲▲102%96%94%98%108%
202503251,0731,1031,0551,09273,60035103%102%268%▲▲▲▲96%93%92%100%112%
202503261,0921,0921,0441,04440,200-4896%96%55%100%98%97%96%107%
202503271,0351,0521,0201,03529,100-999%100%72%▼▼101%99%99%95%106%
202503281,0251,0521,0201,03415,500-1100%101%53%▼▼▼100%96%100%95%106%
202503311,0181,0229951,01549,200-1998%100%317%▼▼▼▼98%90%102%93%104%
202504011,0171,0331,0011,0019,300-1499%98%19%▼▼▼▼▼100%87%103%92%102%
202504021,0081,0139911,01310,40012101%100%112%99%93%105%93%104%
202504039831,00796397497,100-3996%99%934%96%96%109%89%100%
20250404950960870911152,100-6394%96%157%▼▼103%110%122%83%100%
2025040885088784987726,800-3496%103%18%▼▼▼99%110%121%80%100%
2025040987087484186443,600-1399%99%163%▼▼▼▼99%103%114%79%100%
2025041092493990591142,20047105%99%97%102%110%117%83%105%
2025041189692388591115,7000100%102%37%--101%108%113%83%105%
2025041492694892693514,70024103%101%94%100%106%141%86%108%
2025041595397194695330,30018102%100%206%▲▲99%104%148%87%110%
2025041696897095495610,4003100%99%34%▲▲▲104%106%150%88%111%
2025041795399395398817,50032103%104%168%▲▲▲▲100%101%143%90%114%
202504181,0001,0059931,00321,90015102%100%125%▲▲▲▲▲102%103%144%92%116%
202504219921,0089921,00713,1004100%102%60%▲▲▲▲▲▲98%101%142%92%117%
202504221,0081,01298598614,100-2198%98%108%101%104%144%90%114%
202504239961,0129961,00612,10020102%101%86%101%104%143%96%116%
202504241,0001,0099931,00611,9000100%101%98%--99%99%140%97%116%
202504251,0251,0341,0051,01842,80012101%99%360%100%101%141%98%118%
202504281,0141,0189951,01217,800-699%100%42%102%101%142%99%117%
202504301,0131,0411,0101,03526,10023102%102%147%98%102%139%100%120%
202505011,0311,0311,0041,01524,800-2098%98%95%98%103%142%98%117%
202505021,0151,01598899226,900-2398%98%108%▼▼103%106%146%96%115%
202505079921,0269921,02319,00031103%103%71%99%132%141%99%118%
202505081,0231,0301,0131,01714,400-699%99%76%103%133%142%98%118%
202505091,0161,0511,0161,05031,50033103%103%219%100%136%138%100%122%
202505121,0491,0641,0471,05034,6000100%100%110%--99%135%136%100%115%
202505131,0601,0611,0361,04863,600-2100%99%184%100%106%107%100%115%
202505141,3481,3481,3011,348868,300300129%100%1365%99%103%106%100%144%
202505151,3651,4491,3101,347492,300-1100%99%57%106%104%107%100%141%
202505161,3471,4471,2501,430517,00083106%106%105%102%99%103%100%150%
202505191,4101,4781,4001,433265,4003100%102%51%▲▲98%98%101%100%145%
202505201,4351,4501,4001,400103,000-3398%98%39%101%101%103%98%142%
202505211,3911,4331,3561,400133,4000100%101%130%--101%105%104%98%142%
202505221,3701,3801,3271,380120,400-2099%101%90%99%103%101%96%140%
202505231,3991,4141,3741,39089,00010101%99%74%101%101%0%97%140%
202505261,4021,4281,3841,411111,60021102%101%125%▲▲99%101%0%98%142%
202505271,4091,4091,3711,40046,200-1199%99%41%102%103%0%98%141%
202505281,4031,4441,3991,437105,20037103%102%228%97%101%0%100%145%
202505291,4351,4351,3831,39661,800-4197%97%59%102%103%0%97%141%
202505301,3881,4341,3801,42165,60025102%102%106%99%101%0%99%143%
202506021,4101,4181,3921,40034,700-2199%99%53%103%101%0%97%141%
202506031,4001,4501,3911,44674,80046103%103%216%99%0%0%100%142%
202506041,4481,4551,4131,43358,800-1399%99%79%99%0%0%99%141%
202506051,4281,4411,4181,41844,000-1599%99%75%▼▼99%0%0%98%135%
202506061,4161,4301,3971,407103,000-1199%99%234%▼▼▼%%%97%134%

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
2025-05-3029,400425,2000221,80029,400203,400
2025-05-2330,500401,2000223,70030,500177,500
2025-05-1633,500383,400200233,90033,300149,500
2025-05-094,200178,7000105,5004,20073,200
2025-05-023,100183,3000107,8003,10075,500
2025-04-253,000186,5000104,3003,00082,200
2025-04-182,800199,5000110,7002,80088,800
2025-04-113,800214,6000112,3003,800102,300
2025-04-042,800242,8000134,6002,800108,200
2025-03-283,400351,9000257,4003,40094,500
2025-03-213,100367,8000272,9003,10094,900
2025-03-143,400374,6000268,9003,400105,700
2025-03-074,000369,4000270,3004,00099,100
2025-02-282,500379,6000289,5002,50090,100
2025-02-214,400366,9000292,3004,40074,600
2025-02-144,000379,2000282,4004,00096,800
2025-02-073,400246,8000120,8003,400126,000
2025-01-314,600354,5000123,4004,600231,100
2025-01-245,300375,0000127,3005,300247,700
2025-01-174,000379,7000117,9004,000261,800
2025-01-104,100358,4000100,3004,100258,100
2024-12-274,500340,300077,4004,500262,900
2024-12-206,000373,600092,2006,000281,400
2024-12-138,500355,000082,1008,500272,900
2024-12-0610,200366,900075,60010,200291,300
2024-11-299,800357,800076,2009,800281,600
2024-11-2213,200370,100083,00013,200287,100
2024-11-1510,800376,200083,10010,800293,100
2024-11-0812,900345,0000102,20012,900242,800
2024-11-0110,100361,200095,70010,100265,500
2024-10-2510,200364,400087,90010,200276,500
2024-10-1819,400364,200086,70019,400277,500
2024-10-1119,800367,200086,70019,800280,500
2024-10-0418,100368,300087,20018,100281,100
2024-09-2717,400377,000089,40017,400287,600
2024-09-2011,600427,800097,30011,600330,500
2024-09-1311,600430,600099,30011,600331,300
2024-09-0610,400434,7000102,40010,400332,300
2024-08-3015,800431,400097,60015,800333,800
2024-08-2311,000503,0000110,30011,000392,700
2024-08-165,000549,6000129,7005,000419,900
2024-08-095,100264,9000119,2005,100145,700
2024-08-022,500235,900070,3002,500165,600
2024-07-262,800208,700058,6002,800150,100
2024-07-192,800193,900058,5002,800135,400
2024-07-122,900195,700055,6002,900140,100
2024-07-053,900211,400055,4003,900156,000
2024-06-285,500230,000058,2005,500171,800
2024-06-212,800291,800069,4002,800222,400
2024-06-142,700280,300062,4002,700217,900
2024-06-073,600213,300064,3003,600149,000
2024-05-316,600162,400056,4006,600106,000
2024-05-244,200161,400060,7004,200100,700
2024-05-173,800138,600060,8003,80077,800
2024-05-102,600103,400051,8002,60051,600
2024-05-022,000120,300062,0002,00058,300
2024-04-261,30094,400047,8001,30046,600
2024-04-191,50097,600047,9001,50049,700
2024-04-122,60097,300047,5002,60049,800
2024-04-053,80095,200046,1003,80049,100
2024-03-292,60091,800047,1002,60044,700
2024-03-222,40096,000048,1002,40047,900
2024-03-153,400106,700056,8003,40049,900
2024-03-083,100107,600048,9003,10058,700
2024-03-0153,100125,000046,40053,10078,600
2024-02-2253,600142,600050,40053,60092,200
2024-02-1654,300132,900044,50054,30088,400
2024-02-0955,900116,800045,90055,90070,900
2024-02-0256,00082,700044,20056,00038,500
2024-01-2655,40074,500042,90055,40031,600
2024-01-1955,90081,500047,10055,90034,400
2024-01-1256,50075,600047,20056,50028,400

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025012815:30日本ビジネスシステム 取締役1名に対する辞任勧告の決議および取締役の異動(辞任)に関するお知らせ
2024122014:00日本ビジネスシステム 資本コストや株価を意識した経営の対応状況について
2024122014:00日本ビジネスシステム 支配株主等に関する事項について
2024120417:00日本ビジネスシステム 株主総会検査役の選任に関するお知らせ
2024112617:00日本ビジネスシステム 株主による株主総会検査役の選任の申立てに関するお知らせ
2024112215:30日本ビジネスシステム 剰余金の配当に関するお知らせ
2024081315:00日本ビジネスシステム 2024年9月期 第3四半期決算短信〔日本基準〕(連結)
2024021315:00日本ビジネスシステム 2024年9月期 第1四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVHD3502025-06-03 14:27日本ビジネスシステムズ株式会社株式会社三菱総合研究所変更報告書
S100T7NU3502024-04-03 13:15日本ビジネスシステムズ株式会社牧田 幸弘変更報告書

企業サイト更新情報