[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:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 351 | 357 | 349 | 350 | 10,600 | -400 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
| 20250825 | 355 | 358 | 350 | 350 | 11,000 | -8,600 | 100% | -- | 2225 | 0 | 0 | 91% | 0% |
| 20250822 | 354 | 355 | 346 | 350 | 19,600 | 15,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250828 | 358 | 358 | 350 | 354 | 24,700 | 14,200 | 99% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20250821 | 356 | 357 | 355 | 355 | 4,200 | 200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250814 | 365 | 365 | 355 | 355 | 11,400 | -21,700 | 98% | ▼▼ | 8258 | 0 | 0 | 92% | 0% |
| 20250827 | 351 | 359 | 351 | 358 | 10,500 | -100 | 102% | ▲ | 2252 | 0 | 0 | 93% | 2% |
| 20250820 | 357 | 358 | 356 | 356 | 4,000 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250819 | 361 | 363 | 357 | 359 | 5,200 | -11,400 | 99% | ▼ | 8588 | 0 | 0 | 93% | 1% |
| 20250815 | 357 | 357 | 353 | 357 | 5,700 | -5,700 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250813 | 365 | 373 | 353 | 362 | 33,100 | 10,700 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250818 | 365 | 365 | 357 | 362 | 16,600 | 10,900 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20250728 | 375 | 379 | 363 | 372 | 12,900 | -1,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250731 | 369 | 372 | 368 | 370 | 1,000 | -1,700 | 100% | -- | 8885 | 0 | 0 | 96% | 0% |
| 20250730 | 374 | 377 | 370 | 370 | 2,700 | 1,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250805 | 375 | 375 | 366 | 372 | 3,100 | -700 | 100% | ▲ | 5822 | 0 | 0 | 97% | 1% |
| 20250804 | 373 | 375 | 368 | 371 | 3,800 | 300 | 99% | ▼ | 4717 | 0 | 0 | 97% | 0% |
| 20250729 | 373 | 378 | 372 | 376 | 1,300 | -11,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250808 | 373 | 375 | 368 | 375 | 6,500 | 3,400 | 101% | ▲ | 4171 | 0 | 0 | 98% | 1% |
| 20250807 | 375 | 375 | 366 | 373 | 3,100 | 900 | 100% | -- | 1714 | 0 | 0 | 98% | 1% |
| 20250806 | 372 | 374 | 368 | 373 | 2,200 | -900 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 1% |
| 20250801 | 370 | 375 | 370 | 375 | 3,500 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250812 | 378 | 385 | 375 | 384 | 22,400 | 15,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
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 | 141,600 | 0 | 79,900 | 0 | 61,700 | 0 |
| 2025-08-08 | 143,500 | 0 | 81,900 | 0 | 61,600 | 0 |
| 2025-08-15 | 148,100 | 0 | 84,400 | 0 | 63,700 | 0 |
| 2025-08-22 | 133,100 | 0 | 86,400 | 0 | 46,700 | 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） |