[303A]ビジュモ:ビジュアル・マーケティング・プラットフォームの開発およびサービス提供
Yahoo! 【グロース/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,000 | 1,009 | 990 | 1,006 | 14,700 | -15,900 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250819 | 1,029 | 1,030 | 1,010 | 1,010 | 10,000 | -7,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20250905 | 1,014 | 1,023 | 1,011 | 1,023 | 2,000 | -6,500 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250918 | 1,005 | 1,014 | 1,005 | 1,008 | 4,000 | -6,200 | 100% | ▲ | 5282 | 0 | 0 | 98% | 0% |
| 20250909 | 1,011 | 1,021 | 1,008 | 1,009 | 7,400 | -6,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250822 | 1,001 | 1,028 | 1,001 | 1,025 | 9,400 | -5,300 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250825 | 1,025 | 1,025 | 1,013 | 1,013 | 5,000 | -4,400 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250827 | 1,029 | 1,029 | 1,007 | 1,009 | 5,400 | -4,200 | 99% | ▼ | 2528 | 0 | 0 | 96% | 2% |
| 20250910 | 1,009 | 1,017 | 1,009 | 1,012 | 4,000 | -3,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250828 | 1,010 | 1,018 | 1,010 | 1,017 | 2,400 | -3,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250916 | 1,011 | 1,020 | 1,011 | 1,014 | 5,300 | -1,100 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20250829 | 1,017 | 1,020 | 1,014 | 1,018 | 2,100 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250911 | 1,016 | 1,023 | 1,012 | 1,019 | 4,500 | 500 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250902 | 1,023 | 1,031 | 1,019 | 1,019 | 6,100 | 600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250904 | 1,010 | 1,025 | 1,010 | 1,021 | 8,500 | 600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250903 | 1,019 | 1,019 | 1,003 | 1,003 | 7,900 | 1,800 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250912 | 1,022 | 1,022 | 1,012 | 1,014 | 6,400 | 1,900 | 100% | ▼ | 7417 | 0 | 0 | 99% | 2% |
| 20250901 | 1,019 | 1,025 | 1,015 | 1,023 | 5,500 | 3,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250826 | 1,010 | 1,024 | 1,007 | 1,024 | 9,600 | 4,600 | 101% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250917 | 1,010 | 1,014 | 1,003 | 1,003 | 10,200 | 4,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250818 | 1,000 | 1,023 | 1,000 | 1,022 | 17,200 | 6,000 | 102% | ▲ | 1471 | 0 | 0 | 97% | 3% |
| 20250908 | 1,031 | 1,038 | 1,010 | 1,014 | 13,600 | 11,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250820 | 1,005 | 1,010 | 985 | 990 | 30,600 | 20,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 303A | MERRILL LYNCH INTERNATIONAL | 12,600 | 1% | ▼ | -400 |
| 2025-08-19 | 303A | MERRILL LYNCH INTERNATIONAL | 12,000 | 1% | ▼ | -600 |
| 2025-08-20 | 303A | Barclays Capital Securities Ltd | 13,300 | 1% | ▲ | 500 |
| 2025-08-20 | 303A | MERRILL LYNCH INTERNATIONAL | 14,100 | 1% | ▲ | 2,100 |
| 2025-08-21 | 303A | MERRILL LYNCH INTERNATIONAL | 12,300 | 1% | ▼ | -1,800 |
| 2025-08-22 | 303A | Barclays Capital Securities Ltd | 12,800 | 1% | ▼ | -500 |
| 2025-08-22 | 303A | MERRILL LYNCH INTERNATIONAL | 11,900 | 1% | ▼ | -400 |
| 2025-08-26 | 303A | Barclays Capital Securities Ltd | 10,600 | 1% | ▼ | -2,200 |
| 2025-08-26 | 303A | MERRILL LYNCH INTERNATIONAL | 11,100 | 1% | ▼ | -800 |
| 2025-09-01 | 303A | MERRILL LYNCH INTERNATIONAL | 10,800 | 1% | ▼ | -300 |
| 2025-09-02 | 303A | MERRILL LYNCH INTERNATIONAL | 10,600 | 1% | ▼ | -200 |
| 2025-09-04 | 303A | MERRILL LYNCH INTERNATIONAL | 10,300 | 1% | ▼ | -300 |
| 2025-09-08 | 303A | MERRILL LYNCH INTERNATIONAL | 10,000 | 1% | ▼ | -300 |
| 2025-09-09 | 303A | MERRILL LYNCH INTERNATIONAL | 9,500 | 1% | ▼ | -500 |
| 2025-09-10 | 303A | MERRILL LYNCH INTERNATIONAL | 9,300 | 1% | ▼ | -200 |
| 2025-09-11 | 303A | MERRILL LYNCH INTERNATIONAL | 9,100 | 1% | ▼ | -200 |
| 2025-09-12 | 303A | MERRILL LYNCH INTERNATIONAL | 8,900 | 1% | ▼ | -200 |
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 | 147,200 | 0 | 73,200 | 0 | 74,000 | 0 |
| 2025-08-29 | 142,100 | 0 | 72,800 | 0 | 69,300 | 0 |
| 2025-09-05 | 134,900 | 0 | 70,300 | 0 | 64,600 | 0 |
| 2025-09-12 | 128,300 | 0 | 66,000 | 0 | 62,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-09 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 |
| 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） |
| 2025-02-07 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） |