[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:182億円
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 | 3,405 | 3,550 | 3,325 | 3,470 | 146,700 | -131,300 | 101% | ▲▲▲ | 8222 | 51 | 3 | 90% | 81% |
| 20250821 | 6,560 | 7,550 | 6,560 | 7,550 | 550,200 | 74,400 | 115% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 146% |
| 20250820 | 5,710 | 6,730 | 5,580 | 6,550 | 475,800 | 210,400 | 114% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 114% |
| 20250812 | 4,540 | 4,775 | 4,430 | 4,770 | 277,800 | 24,200 | 104% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 56% |
| 20250728 | 3,225 | 3,580 | 3,185 | 3,435 | 278,000 | 115,100 | 107% | ▲▲ | 1111 | 40 | 1 | 89% | 79% |
| 20250807 | 3,970 | 4,225 | 3,900 | 4,195 | 278,200 | 35,500 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 37% |
| 20250815 | 5,120 | 5,470 | 5,060 | 5,240 | 468,900 | 204,400 | 110% | ▲▲ | 1111 | 40 | 3 | 100% | 71% |
| 20250828 | 6,300 | 6,900 | 5,770 | 6,900 | 730,800 | 27,700 | 103% | ▲ | 7771 | 22 | 1 | 71% | 92% |
| 20250827 | 7,280 | 8,070 | 6,680 | 6,680 | 703,100 | 409,400 | 82% | ▼▼ | 7777 | 22 | 0 | 69% | 96% |
| 20250826 | 9,830 | 9,900 | 8,180 | 8,180 | 293,700 | -268,600 | 85% | ▼ | 2228 | 22 | 0 | 85% | 141% |
| 20250825 | 8,330 | 9,680 | 7,900 | 9,680 | 562,300 | 44,400 | 118% | ▲▲▲▲▲▲▲▲ | 1171 | 22 | 1 | 100% | 185% |
| 20250822 | 8,400 | 8,800 | 7,850 | 8,180 | 517,900 | -32,300 | 108% | ▲▲▲▲▲▲▲ | 2222 | 22 | 2 | 100% | 156% |
| 20250819 | 5,160 | 5,880 | 5,100 | 5,760 | 265,400 | 37,800 | 110% | ▲▲▲▲ | 1171 | 22 | 1 | 100% | 88% |
| 20250801 | 3,630 | 3,975 | 3,570 | 3,835 | 363,600 | -10,400 | 104% | ▲▲ | 2222 | 22 | 1 | 99% | 88% |
| 20250731 | 3,340 | 3,720 | 3,340 | 3,700 | 374,000 | -221,100 | 109% | ▲ | 8282 | 22 | 1 | 96% | 93% |
| 20250730 | 3,400 | 3,825 | 3,250 | 3,400 | 595,100 | 448,400 | 98% | ▼ | 1777 | 22 | 2 | 88% | 77% |
| 20250814 | 4,610 | 4,835 | 4,500 | 4,765 | 264,500 | -34,000 | 103% | ▲ | 2282 | 0 | 2 | 100% | 55% |
| 20250818 | 5,340 | 5,430 | 4,955 | 5,260 | 227,600 | -241,300 | 100% | ▲▲▲ | 8822 | 0 | 2 | 100% | 72% |
| 20250813 | 4,725 | 4,795 | 4,470 | 4,610 | 298,500 | 20,700 | 97% | ▼ | 1117 | 0 | 3 | 97% | 50% |
| 20250808 | 4,250 | 4,590 | 4,200 | 4,590 | 253,600 | -24,600 | 109% | ▲▲▲ | 2222 | 0 | 1 | 100% | 50% |
| 20250806 | 3,640 | 3,975 | 3,615 | 3,945 | 242,700 | 49,300 | 110% | ▲ | 1171 | 0 | 1 | 100% | 34% |
| 20250805 | 3,870 | 3,930 | 3,590 | 3,600 | 193,400 | -87,100 | 94% | ▼ | 8828 | 0 | 3 | 93% | 24% |
| 20250804 | 3,695 | 4,045 | 3,670 | 3,850 | 280,500 | -83,100 | 100% | ▲▲▲ | 2222 | 0 | 3 | 100% | 61% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 645,200 | 300 | 151,900 | 300 | 493,300 | 0 |
| 2025-08-08 | 608,500 | 900 | 129,600 | 900 | 478,900 | 0 |
| 2025-08-15 | 576,300 | 800 | 121,300 | 800 | 455,000 | 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 |
|---|---|---|---|
| 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 |