[303A]ビジュモ:【マーケティング】ビジュアル・マーケティング・プラットフォーム
Yahoo! 【グロース/25情報･通信業】 売上高:8290 当期純利益:480 総資産:6950 時価:16億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,031 | 1,038 | 1,010 | 1,014 | 13,600 | 11,600 | 99% | ▼ | 1717 | 0 | 15 | 99% | 2% |
| 20250909 | 1,011 | 1,021 | 1,008 | 1,009 | 7,400 | -6,200 | 100% | ▼▼ | 8888 | 0 | 14 | 98% | 2% |
| 20250910 | 1,009 | 1,017 | 1,009 | 1,012 | 4,000 | -3,400 | 100% | ▲ | 8282 | 0 | 13 | 99% | 2% |
| 20250911 | 1,016 | 1,023 | 1,012 | 1,019 | 4,500 | 500 | 101% | ▲▲ | 1111 | 0 | 12 | 99% | 3% |
| 20250912 | 1,022 | 1,022 | 1,012 | 1,014 | 6,400 | 1,900 | 100% | ▼ | 7417 | 0 | 11 | 99% | 2% |
| 20250916 | 1,011 | 1,020 | 1,011 | 1,014 | 5,300 | -1,100 | 100% | -- | 8885 | 0 | 10 | 99% | 2% |
| 20250917 | 1,010 | 1,014 | 1,003 | 1,003 | 10,200 | 4,900 | 99% | ▼ | 7777 | 0 | 9 | 98% | 1% |
| 20250918 | 1,005 | 1,014 | 1,005 | 1,008 | 4,000 | -6,200 | 100% | ▲ | 5282 | 0 | 8 | 98% | 0% |
| 20250919 | 1,007 | 1,016 | 1,003 | 1,005 | 6,900 | 2,900 | 100% | ▼ | 1717 | 0 | 7 | 98% | 0% |
| 20250922 | 1,006 | 1,015 | 1,000 | 1,006 | 7,600 | 700 | 100% | ▲ | 7771 | 0 | 6 | 98% | 0% |
| 20250924 | 1,015 | 1,020 | 1,006 | 1,006 | 7,400 | -200 | 100% | -- | 2225 | 0 | 5 | 98% | 0% |
| 20250925 | 1,019 | 1,019 | 1,004 | 1,006 | 7,200 | -200 | 100% | -- | 8825 | 0 | 4 | 98% | 0% |
| 20250926 | 1,007 | 1,018 | 1,007 | 1,009 | 6,900 | -300 | 100% | ▲ | 8282 | 0 | 3 | 99% | 1% |
| 20250929 | 1,016 | 1,059 | 1,012 | 1,052 | 24,900 | 18,000 | 104% | ▲▲ | 1111 | 0 | 2 | 100% | 5% |
| 20250930 | 1,056 | 1,115 | 1,054 | 1,090 | 55,800 | 30,900 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251001 | 1,076 | 1,086 | 1,010 | 1,017 | 31,400 | -24,400 | 93% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20251002 | 1,016 | 1,025 | 978 | 1,025 | 37,700 | 6,300 | 101% | ▲ | 7771 | 0 | 0 | 94% | 2% |
| 20251003 | 1,022 | 1,030 | 1,006 | 1,021 | 12,300 | -25,400 | 100% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251006 | 1,022 | 1,025 | 987 | 1,015 | 24,000 | 11,700 | 99% | ▼▼ | 7747 | 0 | 0 | 93% | 1% |
| 20251007 | 1,015 | 1,015 | 997 | 1,000 | 8,500 | -15,500 | 99% | ▼▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20251008 | 997 | 1,007 | 993 | 998 | 9,600 | 1,100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-06 | 303A | Barclays Capital Securities Ltd | 9,800 | 1% | ▼ | -900 |
| 2025-10-03 | 303A | Barclays Capital Securities Ltd | 10,700 | 1% | ▼ | -900 |
| 2025-10-03 | 303A | MERRILL LYNCH INTERNATIONAL | 7,500 | 0% | ▼ | -900 |
| 2025-10-02 | 303A | MERRILL LYNCH INTERNATIONAL | 8,400 | 1% | ▼ | -300 |
| 2025-10-01 | 303A | MERRILL LYNCH INTERNATIONAL | 8,700 | 1% | ▲ | |
| 2025-09-25 | 303A | Barclays Capital Securities Ltd | 11,600 | 1% | ▲ | 1,000 |
| 2025-09-22 | 303A | MERRILL LYNCH INTERNATIONAL | 8,000 | 0% | ▼ | -300 |
| 2025-09-19 | 303A | MERRILL LYNCH INTERNATIONAL | 8,300 | 1% | ▲ | 600 |
| 2025-09-18 | 303A | MERRILL LYNCH INTERNATIONAL | 7,700 | 0% | ▼ | -600 |
| 2025-09-16 | 303A | MERRILL LYNCH INTERNATIONAL | 8,300 | 1% | ▼ | -600 |
| 2025-09-12 | 303A | MERRILL LYNCH INTERNATIONAL | 8,900 | 1% | ▼ | -200 |
| 2025-09-11 | 303A | MERRILL LYNCH INTERNATIONAL | 9,100 | 1% | ▼ | -200 |
| 2025-09-10 | 303A | MERRILL LYNCH INTERNATIONAL | 9,300 | 1% | ▼ | -200 |
| 2025-09-09 | 303A | MERRILL LYNCH INTERNATIONAL | 9,500 | 1% | ▼ | -500 |
| 2025-09-08 | 303A | MERRILL LYNCH INTERNATIONAL | 10,000 | 1% | ▼ | -300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 145,700 | 0 | 62,900 | 0 | 82,800 | 0 |
| 2025-09-26 | 127,200 | 0 | 69,400 | 0 | 57,800 | 0 |
| 2025-09-19 | 127,900 | 0 | 66,000 | 0 | 61,900 | 0 |
| 2025-09-12 | 128,300 | 0 | 66,000 | 0 | 62,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-07 15:18 | S100V7DG | ゴールドマン・サックス証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-22 12:34 | S100V43R | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-01-09 16:06 | S100V2E7 | 株式会社ソフトクリエイトホールディングス | 大量保有報告書 |