[3646]駅探:【乗り換え案内】飛行機やバスの時刻表も提供
Yahoo! 【グロース/情報･通信業】 売上高:34990 当期純利益:570 総資産:24600 時価:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 351 | 351 | 345 | 346 | 5,600 | -26,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20250819 | 361 | 363 | 357 | 359 | 5,200 | -11,400 | 99% | ▼ | 8588 | 0 | 0 | 93% | 1% |
| 20250903 | 349 | 349 | 347 | 347 | 1,300 | -8,800 | 100% | ▼ | 2228 | 0 | 0 | 90% | 0% |
| 20250825 | 355 | 358 | 350 | 350 | 11,000 | -8,600 | 100% | -- | 2225 | 0 | 0 | 91% | 0% |
| 20250917 | 344 | 345 | 343 | 345 | 1,200 | -5,900 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20250909 | 354 | 354 | 352 | 353 | 1,900 | -3,000 | 100% | -- | 5225 | 0 | 0 | 98% | 2% |
| 20250910 | 351 | 354 | 351 | 352 | 300 | -1,600 | 100% | ▼ | 5888 | 0 | 0 | 97% | 2% |
| 20250905 | 348 | 350 | 348 | 350 | 1,000 | -1,300 | 101% | ▲▲ | 5222 | 0 | 0 | 91% | 1% |
| 20250820 | 357 | 358 | 356 | 356 | 4,000 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250912 | 348 | 348 | 345 | 346 | 4,400 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250826 | 351 | 357 | 349 | 350 | 10,600 | -400 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
| 20250827 | 351 | 359 | 351 | 358 | 10,500 | -100 | 102% | ▲ | 2252 | 0 | 0 | 93% | 2% |
| 20250821 | 356 | 357 | 355 | 355 | 4,200 | 200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250904 | 347 | 350 | 346 | 348 | 2,300 | 1,000 | 100% | ▲ | 1771 | 0 | 0 | 91% | 1% |
| 20250916 | 340 | 344 | 340 | 344 | 7,100 | 2,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250908 | 350 | 354 | 349 | 353 | 4,900 | 3,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250902 | 348 | 348 | 345 | 348 | 10,100 | 4,500 | 101% | ▲ | 7471 | 0 | 0 | 91% | 1% |
| 20250911 | 351 | 351 | 347 | 348 | 5,500 | 5,200 | 99% | ▼▼ | 7747 | 0 | 0 | 96% | 1% |
| 20250918 | 343 | 345 | 338 | 340 | 8,100 | 6,900 | 99% | ▼ | 4777 | 0 | 0 | 95% | 0% |
| 20250829 | 352 | 352 | 342 | 351 | 32,400 | 7,700 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250818 | 365 | 365 | 357 | 362 | 16,600 | 10,900 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20250828 | 358 | 358 | 350 | 354 | 24,700 | 14,200 | 99% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20250822 | 354 | 355 | 346 | 350 | 19,600 | 15,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
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 | 133,100 | 0 | 86,400 | 0 | 46,700 | 0 |
| 2025-08-29 | 140,200 | 0 | 86,700 | 0 | 53,500 | 0 |
| 2025-09-05 | 134,500 | 0 | 85,900 | 0 | 48,600 | 0 |
| 2025-09-12 | 133,300 | 0 | 84,300 | 0 | 49,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-18 10:39 | S100VN0Y | 株式会社Ｂｏｌｄ Ｉｎｖｅｓｔｍｅｎｔ | 変更報告書 |
| 2025-04-22 12:23 | S100VNH3 | 株式会社Ｂｏｌｄ Ｉｎｖｅｓｔｍｅｎｔ | 訂正報告書（大量保有報告書・変更報告書） |