[2404]鉄人化ＨＤ:【カラオケ】首都圏中心に展開独自システムが強み
Yahoo! 【スタンダード/サービス業】 売上高:70690 当期純利益:40 総資産:43260 時価:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 553 | 555 | 549 | 552 | 14,800 | -1,800 | 100% | ▼ | 8888 | 0 | 8 | 95% | 9% |
| 20250729 | 552 | 555 | 548 | 550 | 10,000 | -4,800 | 100% | ▼▼ | 5888 | 0 | 7 | 95% | 6% |
| 20250730 | 550 | 558 | 550 | 557 | 10,600 | 600 | 101% | ▲ | 1171 | 0 | 6 | 96% | 8% |
| 20250731 | 559 | 567 | 559 | 561 | 15,600 | 5,000 | 101% | ▲▲ | 1111 | 0 | 5 | 97% | 8% |
| 20250801 | 559 | 565 | 558 | 565 | 12,400 | -3,200 | 101% | ▲▲▲ | 8852 | 0 | 4 | 98% | 9% |
| 20250804 | 560 | 571 | 558 | 571 | 21,200 | 8,800 | 101% | ▲▲▲▲ | 1411 | 0 | 3 | 99% | 10% |
| 20250805 | 575 | 578 | 569 | 577 | 27,900 | 6,700 | 101% | ▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 11% |
| 20250806 | 600 | 645 | 600 | 639 | 157,500 | 129,600 | 111% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
| 20250807 | 634 | 638 | 620 | 629 | 62,400 | -95,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 20% |
| 20250808 | 620 | 628 | 611 | 618 | 35,500 | -26,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 16% |
| 20250812 | 621 | 638 | 618 | 621 | 39,600 | 4,100 | 100% | ▲ | 1111 | 0 | 0 | 97% | 14% |
| 20250813 | 627 | 627 | 618 | 623 | 25,500 | -14,100 | 100% | ▲▲ | 8522 | 0 | 0 | 97% | 14% |
| 20250814 | 623 | 624 | 603 | 603 | 41,300 | 15,800 | 97% | ▼ | 7777 | 0 | 0 | 94% | 11% |
| 20250815 | 610 | 615 | 603 | 603 | 27,400 | -13,900 | 100% | -- | 8585 | 0 | 0 | 94% | 11% |
| 20250818 | 600 | 600 | 585 | 590 | 55,100 | 27,700 | 98% | ▼ | 7777 | 0 | 0 | 92% | 8% |
| 20250819 | 591 | 598 | 587 | 595 | 29,900 | -25,200 | 101% | ▲ | 8282 | 0 | 0 | 93% | 8% |
| 20250820 | 592 | 598 | 592 | 596 | 25,900 | -4,000 | 100% | ▲▲ | 5222 | 0 | 0 | 93% | 8% |
| 20250821 | 600 | 602 | 594 | 597 | 37,200 | 11,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 93% | 9% |
| 20250822 | 597 | 600 | 595 | 600 | 32,700 | -4,500 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 94% | 9% |
| 20250825 | 601 | 605 | 588 | 588 | 98,600 | 65,900 | 98% | ▼ | 1717 | 0 | 0 | 92% | 7% |
| 20250826 | 588 | 590 | 583 | 583 | 66,200 | -32,400 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 6% |
| 20250827 | 575 | 580 | 567 | 569 | 229,800 | 163,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 89% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 80,500 | 151,000 | 5,200 | 0 | 75,300 | 151,000 |
| 2025-08-15 | 88,300 | 111,600 | 7,000 | 0 | 81,300 | 111,600 |
| 2025-08-08 | 88,900 | 77,400 | 6,800 | 0 | 82,100 | 77,400 |
| 2025-08-01 | 65,500 | 53,000 | 5,500 | 0 | 60,000 | 53,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-14 16:44 | S100WJ2R | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 変更報告書 |
| 2024-12-10 15:30 | S100UVKF | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 大量保有報告書 |
| 2024-09-03 17:03 | S100UBJ2 | ファースト・パシフィック・キャピタル有限会社 | 変更報告書 |