[2334]イオレ:【求人サイト】アルバイトサイトや広告配信事業
Yahoo! 【グロース/33サービス業】 売上高:35490 当期純利益:-4930 総資産:10460 時価:115億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 6,350 | 6,730 | 6,270 | 6,350 | 269,000 | -172,300 | 93% | ▼ | 8228 | 51 | 0 | 66% | 8% |
| 20250911 | 6,840 | 7,100 | 6,450 | 6,900 | 287,300 | -516,300 | 101% | ▲ | 8222 | 0 | 0 | 71% | 32% |
| 20250924 | 5,070 | 5,190 | 4,765 | 5,080 | 299,900 | -25,800 | 95% | ▼▼▼ | 8888 | 51 | 0 | 61% | 0% |
| 20250912 | 7,100 | 7,100 | 5,900 | 5,900 | 323,100 | 35,800 | 86% | ▼ | 4717 | 22 | 0 | 61% | 12% |
| 20250918 | 6,440 | 6,900 | 6,420 | 6,480 | 325,300 | 56,300 | 102% | ▲ | 1111 | 51 | 0 | 67% | 10% |
| 20250922 | 5,670 | 5,730 | 5,220 | 5,340 | 325,700 | -78,200 | 94% | ▼▼ | 8888 | 51 | 0 | 55% | 0% |
| 20250908 | 7,390 | 8,230 | 7,370 | 7,870 | 329,500 | -50,200 | 105% | ▲ | 2282 | 51 | 1 | 81% | 71% |
| 20250925 | 5,100 | 5,130 | 4,410 | 4,545 | 372,300 | 72,400 | 89% | ▼▼▼▼ | 7717 | 51 | 0 | 55% | 0% |
| 20250909 | 7,870 | 7,960 | 7,260 | 7,560 | 372,900 | 43,400 | 96% | ▼ | 7717 | 51 | 0 | 78% | 64% |
| 20250905 | 7,970 | 7,980 | 7,080 | 7,520 | 379,700 | -10,900 | 93% | ▼ | 8888 | 22 | 0 | 78% | 64% |
| 20250904 | 8,050 | 8,680 | 7,850 | 8,120 | 390,600 | -25,800 | 103% | ▲ | 2282 | 51 | 0 | 84% | 94% |
| 20250919 | 6,460 | 6,480 | 5,550 | 5,700 | 403,900 | 78,600 | 88% | ▼ | 7717 | 22 | 0 | 59% | 0% |
| 20250903 | 8,160 | 8,250 | 7,520 | 7,900 | 416,400 | -226,000 | 95% | ▼ | 8888 | 42 | 0 | 82% | 100% |
| 20250916 | 5,800 | 6,900 | 5,620 | 6,850 | 441,300 | 118,200 | 116% | ▲ | 7771 | 22 | 1 | 71% | 19% |
| 20251002 | 4,915 | 5,290 | 4,765 | 4,820 | 506,700 | -262,900 | 97% | ▼▼ | 8888 | 22 | 0 | 59% | 12% |
| 20251003 | 4,825 | 4,940 | 4,305 | 4,350 | 535,200 | 28,500 | 90% | ▼▼▼ | 7777 | 24 | 0 | 54% | 1% |
| 20250929 | 4,500 | 4,580 | 4,060 | 4,505 | 641,900 | -57,400 | 105% | ▲ | 2222 | 22 | 2 | 54% | 5% |
| 20250902 | 8,190 | 8,550 | 7,540 | 8,310 | 642,400 | 340,600 | 108% | ▲▲ | 1111 | 22 | 0 | 86% | 131% |
| 20250926 | 4,475 | 4,480 | 3,885 | 4,295 | 699,300 | 327,000 | 94% | ▼▼▼▼▼ | 7777 | 24 | 3 | 52% | 0% |
| 20250930 | 4,550 | 5,210 | 4,505 | 5,210 | 728,700 | 86,800 | 116% | ▲▲ | 1111 | 40 | 1 | 63% | 21% |
| 20251001 | 5,360 | 5,570 | 4,855 | 4,950 | 769,600 | 40,900 | 95% | ▼ | 1117 | 22 | 0 | 60% | 15% |
| 20250910 | 6,660 | 7,500 | 6,060 | 6,840 | 803,600 | 430,700 | 90% | ▼▼ | 7777 | 22 | 0 | 71% | 44% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 2334 | Barclays Capital Securities Ltd | 39,255 | 1% | ▲ | 2,455 |
| 2025-09-17 | 2334 | Nomura International plc | 23,800 | 1% | ▲ | 11,800 |
| 2025-09-17 | 2334 | UBS AG | 30,600 | 1% | ▼ | -2,200 |
| 2025-09-17 | 2334 | モルガン・スタンレーMUFG証券株式会社 | 156,100 | 5% | ▲ | 11,500 |
| 2025-09-11 | 2334 | Barclays Capital Securities Ltd | 39,000 | 1% | ▼ | -10,800 |
| 2025-09-11 | 2334 | Jefferies International Limited | 56,000 | 2% | ▲ | 5,000 |
| 2025-09-11 | 2334 | MERRILL LYNCH INTERNATIONAL | 17,800 | 1% | ▼ | -3,400 |
| 2025-09-11 | 2334 | Nomura International plc | 23,600 | 1% | ▼ | |
| 2025-09-11 | 2334 | UBS AG | 43,000 | 1% | ▼ | -2,300 |
| 2025-09-11 | 2334 | モルガン・スタンレーMUFG証券株式会社 | 137,400 | 4% | ▼ | -1,800 |
| 2025-09-24 | 2334 | Barclays Capital Securities Ltd | 27,000 | 1% | ▼ | -14,200 |
| 2025-09-24 | 2334 | GOLDMAN SACHS INTERNATIONAL | 119,100 | 4% | ▼ | -2,900 |
| 2025-09-24 | 2334 | JPM Securities Japan Co Ltd. | 54,000 | 2% | ▼ | -5,700 |
| 2025-09-24 | 2334 | MERRILL LYNCH INTERNATIONAL | 13,600 | 0% | ▼ | -3,100 |
| 2025-09-24 | 2334 | Nomura International plc | 19,400 | 1% | ▼ | -21,500 |
| 2025-09-24 | 2334 | UBS AG | 4,800 | 0% | ▼ | -21,000 |
| 2025-09-24 | 2334 | モルガン・スタンレーMUFG証券株式会社 | 158,500 | 5% | ▲ | 1,500 |
| 2025-09-12 | 2334 | Nomura International plc | 29,600 | 1% | ▲ | 6,000 |
| 2025-09-12 | 2334 | モルガン・スタンレーMUFG証券株式会社 | 148,500 | 5% | ▲ | 11,100 |
| 2025-09-12 | 2334 | Barclays Capital Securities Ltd | 47,900 | 2% | ▲ | 8,900 |
| 2025-09-12 | 2334 | MERRILL LYNCH INTERNATIONAL | 22,000 | 1% | ▲ | 4,200 |
| 2025-09-12 | 2334 | UBS AG | 39,400 | 1% | ▼ | |
| 2025-09-18 | 2334 | モルガン・スタンレーMUFG証券株式会社 | 154,100 | 5% | ▼ | -2,000 |
| 2025-09-18 | 2334 | Nomura International plc | 38,400 | 1% | ▲ | 14,600 |
| 2025-09-18 | 2334 | UBS AG | 33,900 | 1% | ▲ | 3,300 |
| 2025-09-22 | 2334 | Barclays Capital Securities Ltd | 41,200 | 1% | ▼ | -8,100 |
| 2025-09-22 | 2334 | GOLDMAN SACHS INTERNATIONAL | 122,000 | 4% | ▼ | -1,100 |
| 2025-09-22 | 2334 | MERRILL LYNCH INTERNATIONAL | 16,700 | 1% | ▼ | -2,500 |
| 2025-09-22 | 2334 | UBS AG | 25,800 | 1% | ▼ | -8,100 |
| 2025-09-22 | 2334 | Nomura International plc | 40,900 | 1% | ▼ | -3,000 |
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 |
| 2025-09-12 | 660,500 | 300 | 158,700 | 300 | 501,800 | 0 |
| 2025-09-19 | 713,100 | 0 | 166,300 | 0 | 546,800 | 0 |
| 2025-09-26 | 729,600 | 500 | 211,000 | 500 | 518,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2025-02-28 16:51 | S100VBNV | 吉田 直人 | 変更報告書 |
| 2025-03-03 09:01 | S100VBSF | 冨塚 優 | 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 |
| 2025-04-22 17:12 | S100VNLO | 株式会社五六 | 変更報告書 |
| 2025-09-29 15:54 | S100WQQW | 日本アジア投資株式会社 | 変更報告書 |
| 2025-09-30 16:15 | S100WS5U | 日本アジア投資株式会社 | 変更報告書 |
| 2025-10-01 16:01 | S100WSHA | 日本アジア投資株式会社 | 変更報告書 |
| 2025-10-02 15:38 | S100WSYH | 株式会社ＳＢＩ証券 | 大量保有報告書 |