[2334]イオレ:【連絡網サイト】アルバイトサイトや広告配信事業も
Yahoo! 【グロース/サービス業】 売上高:35490 当期純利益:-4930 総資産:10460 時価:181億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 5,340 | 5,430 | 4,955 | 5,260 | 227,600 | -241,300 | 100% | ▲▲▲ | 8822 | 0 | 2 | 100% | 72% |
| 20250819 | 5,160 | 5,880 | 5,100 | 5,760 | 265,400 | 37,800 | 110% | ▲▲▲▲ | 1171 | 22 | 1 | 100% | 88% |
| 20250820 | 5,710 | 6,730 | 5,580 | 6,550 | 475,800 | 210,400 | 114% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 114% |
| 20250821 | 6,560 | 7,550 | 6,560 | 7,550 | 550,200 | 74,400 | 115% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 146% |
| 20250822 | 8,400 | 8,800 | 7,850 | 8,180 | 517,900 | -32,300 | 108% | ▲▲▲▲▲▲▲ | 2222 | 22 | 2 | 100% | 156% |
| 20250825 | 8,330 | 9,680 | 7,900 | 9,680 | 562,300 | 44,400 | 118% | ▲▲▲▲▲▲▲▲ | 1171 | 22 | 1 | 100% | 185% |
| 20250826 | 9,830 | 9,900 | 8,180 | 8,180 | 293,700 | -268,600 | 85% | ▼ | 2228 | 22 | 0 | 85% | 141% |
| 20250827 | 7,280 | 8,070 | 6,680 | 6,680 | 703,100 | 409,400 | 82% | ▼▼ | 7777 | 22 | 4 | 69% | 96% |
| 20250828 | 6,300 | 6,900 | 5,770 | 6,900 | 730,800 | 27,700 | 103% | ▲ | 7771 | 22 | 1 | 71% | 92% |
| 20250829 | 7,000 | 7,200 | 6,160 | 6,700 | 650,000 | -80,800 | 97% | ▼ | 2228 | 22 | 2 | 69% | 86% |
| 20250901 | 6,630 | 7,700 | 6,560 | 7,700 | 301,800 | -348,200 | 115% | ▲ | 2282 | 22 | 1 | 80% | 114% |
| 20250902 | 8,190 | 8,550 | 7,540 | 8,310 | 642,400 | 340,600 | 108% | ▲▲ | 1111 | 22 | 0 | 86% | 131% |
| 20250903 | 8,160 | 8,250 | 7,520 | 7,900 | 416,400 | -226,000 | 95% | ▼ | 8888 | 42 | 0 | 82% | 100% |
| 20250904 | 8,050 | 8,680 | 7,850 | 8,120 | 390,600 | -25,800 | 103% | ▲ | 2282 | 51 | 0 | 84% | 94% |
| 20250905 | 7,970 | 7,980 | 7,080 | 7,520 | 379,700 | -10,900 | 93% | ▼ | 8888 | 22 | 0 | 78% | 64% |
| 20250908 | 7,390 | 8,230 | 7,370 | 7,870 | 329,500 | -50,200 | 105% | ▲ | 2282 | 51 | 1 | 81% | 71% |
| 20250909 | 7,870 | 7,960 | 7,260 | 7,560 | 372,900 | 43,400 | 96% | ▼ | 7717 | 51 | 0 | 78% | 64% |
| 20250910 | 6,660 | 7,500 | 6,060 | 6,840 | 803,600 | 430,700 | 90% | ▼▼ | 7777 | 22 | 0 | 71% | 44% |
| 20250911 | 6,840 | 7,100 | 6,450 | 6,900 | 287,300 | -516,300 | 101% | ▲ | 8222 | 0 | 0 | 71% | 32% |
| 20250912 | 7,100 | 7,100 | 5,900 | 5,900 | 323,100 | 35,800 | 86% | ▼ | 4717 | 22 | 0 | 61% | 12% |
| 20250916 | 5,800 | 6,900 | 5,620 | 6,850 | 441,300 | 118,200 | 116% | ▲ | 7771 | 22 | 1 | 71% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 683,000 | 200 | 181,400 | 200 | 501,600 | 0 |
| 2025-08-29 | 678,500 | 1,400 | 168,900 | 1,400 | 509,600 | 0 |
| 2025-08-22 | 576,500 | 1,500 | 120,200 | 1,500 | 456,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-22 17:12 | S100VNLO | 株式会社五六 | 変更報告書 |
| 2025-04-15 15:34 | S100VL9D | 日本アジア投資株式会社 | 大量保有報告書 |
| 2025-03-03 09:01 | S100VBSF | 冨塚 優 | 変更報告書 |
| 2025-02-28 16:51 | S100VBNV | 吉田 直人 | 変更報告書 |
| 2024-06-06 15:14 | S100TKCT | 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） |
| 2024-05-08 15:13 | S100TD16 | 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） |