[145A]エルイズビー:【チャット】ビジネスチャットを中心とした現場DXサービスの開発・提供
Yahoo! 【グロース/情報･通信業】 売上高:15940 当期純利益:130 総資産:27080 時価:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,077 | 1,108 | 1,050 | 1,093 | 96,600 | 51,700 | 101% | ▲▲▲ | 1111 | 41 | 11 | 100% | 19% |
| 20250825 | 1,401 | 1,423 | 1,350 | 1,374 | 79,300 | 4,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20250821 | 1,260 | 1,349 | 1,250 | 1,349 | 80,600 | 13,300 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 32% |
| 20250814 | 1,160 | 1,180 | 1,125 | 1,175 | 191,200 | 99,900 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 16% |
| 20250828 | 1,393 | 1,414 | 1,358 | 1,395 | 50,200 | -18,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 29% |
| 20250728 | 1,041 | 1,084 | 1,034 | 1,077 | 44,900 | -13,200 | 104% | ▲▲ | 2222 | 0 | 7 | 100% | 17% |
| 20250827 | 1,356 | 1,437 | 1,345 | 1,416 | 68,500 | 31,100 | 104% | ▲ | 1111 | 0 | 0 | 100% | 31% |
| 20250826 | 1,355 | 1,370 | 1,334 | 1,368 | 37,400 | -41,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 27% |
| 20250822 | 1,361 | 1,375 | 1,323 | 1,353 | 74,900 | -5,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 31% |
| 20250820 | 1,239 | 1,294 | 1,214 | 1,261 | 67,300 | -37,500 | 102% | ▲ | 8882 | 0 | 2 | 100% | 23% |
| 20250819 | 1,275 | 1,300 | 1,230 | 1,240 | 104,800 | -1,700 | 99% | ▼ | 2228 | 0 | 3 | 99% | 23% |
| 20250818 | 1,220 | 1,256 | 1,200 | 1,251 | 106,500 | -97,100 | 103% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 24% |
| 20250815 | 1,145 | 1,230 | 1,083 | 1,220 | 203,600 | 12,400 | 104% | ▲▲▲ | 1771 | 0 | 1 | 100% | 21% |
| 20250813 | 1,118 | 1,145 | 1,107 | 1,139 | 91,300 | 12,600 | 105% | ▲ | 1111 | 0 | 2 | 100% | 14% |
| 20250812 | 1,100 | 1,140 | 1,088 | 1,088 | 78,700 | 48,300 | 99% | ▼ | 1147 | 0 | 3 | 97% | 9% |
| 20250808 | 1,100 | 1,111 | 1,087 | 1,097 | 30,400 | -16,700 | 100% | -- | 8885 | 0 | 4 | 98% | 10% |
| 20250807 | 1,128 | 1,128 | 1,096 | 1,097 | 47,100 | 12,700 | 99% | ▼▼ | 7777 | 0 | 6 | 98% | 10% |
| 20250806 | 1,129 | 1,129 | 1,098 | 1,107 | 34,400 | 4,900 | 99% | ▼ | 1117 | 0 | 7 | 99% | 11% |
| 20250805 | 1,097 | 1,119 | 1,080 | 1,119 | 29,500 | -3,100 | 104% | ▲ | 2222 | 0 | 7 | 100% | 13% |
| 20250804 | 1,051 | 1,097 | 1,040 | 1,080 | 32,600 | -3,200 | 100% | -- | 8885 | 0 | 2 | 99% | 11% |
| 20250801 | 1,091 | 1,101 | 1,071 | 1,080 | 35,800 | -14,500 | 99% | ▼ | 8888 | 0 | 9 | 99% | 11% |
| 20250731 | 1,111 | 1,111 | 1,090 | 1,090 | 50,300 | -20,400 | 101% | ▲ | 8222 | 0 | 10 | 100% | 18% |
| 20250730 | 1,100 | 1,124 | 1,064 | 1,081 | 70,700 | -25,900 | 99% | ▼ | 2228 | 0 | 11 | 99% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 145A | UBS AG | 60,300 | 1% | ▲ | 7,200 |
| 2025-07-29 | 145A | UBS AG | 62,800 | 1% | ▲ | 2,500 |
| 2025-08-04 | 145A | UBS AG | 67,100 | 1% | ▲ | 4,300 |
| 2025-08-05 | 145A | UBS AG | 62,400 | 1% | ▼ | -4,700 |
| 2025-08-07 | 145A | UBS AG | 61,300 | 1% | ▼ | -1,100 |
| 2025-08-13 | 145A | UBS AG | 62,300 | 1% | ▲ | 1,000 |
| 2025-08-14 | 145A | UBS AG | 94,700 | 2% | ▲ | 32,400 |
| 2025-08-15 | 145A | UBS AG | 71,800 | 1% | ▼ | -22,900 |
| 2025-08-19 | 145A | UBS AG | 78,400 | 2% | ▲ | 6,600 |
| 2025-08-20 | 145A | UBS AG | 76,700 | 1% | ▼ | -1,700 |
| 2025-08-21 | 145A | Nomura International plc | 28,300 | 1% | ▲ | |
| 2025-08-21 | 145A | UBS AG | 78,600 | 2% | ▲ | 1,900 |
| 2025-08-22 | 145A | UBS AG | 95,900 | 2% | ▲ | 17,300 |
| 2025-08-22 | 145A | Nomura International plc | 31,100 | 1% | ▲ | |
| 2025-08-25 | 145A | GOLDMAN SACHS INTERNATIONAL | 26,100 | 1% | ▲ | |
| 2025-08-25 | 145A | Nomura International plc | 37,200 | 1% | ▲ | 6,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 280,200 | 0 | 180,900 | 0 | 99,300 | 0 |
| 2025-08-08 | 275,500 | 0 | 182,200 | 0 | 93,300 | 0 |
| 2025-08-15 | 271,200 | 0 | 179,300 | 0 | 91,900 | 0 |
| 2025-08-22 | 291,100 | 0 | 181,200 | 0 | 109,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-29 11:12 | S100T5VF | 株式会社Ｗｅｌｌ Ｓｉｄｅ | 大量保有報告書 |
| 2024-04-01 15:36 | S100T5U5 | 大和企業投資株式会社 | 大量保有報告書 |
| 2024-04-03 09:30 | S100T7JL | 株式会社チェンジホールディングス | 大量保有報告書 |
| 2024-04-09 15:45 | S100T8QM | 株式会社Ｗｅｌｌ Ｓｉｄｅ | 訂正報告書（大量保有報告書・変更報告書） |