[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/25情報･通信業】 売上高:34990 当期純利益:570 総資産:24600 時価:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 341 | 342 | 335 | 339 | 14,700 | 10,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251008 | 328 | 331 | 328 | 328 | 3,800 | 0 | 100% | ▼▼ | 2558 | 0 | 0 | 93% | 0% |
| 20251007 | 328 | 329 | 328 | 329 | 3,800 | 1,700 | 100% | ▼ | 7477 | 0 | 0 | 93% | 0% |
| 20251006 | 329 | 332 | 328 | 330 | 2,100 | 600 | 100% | ▲ | 1741 | 0 | 0 | 93% | 0% |
| 20251003 | 329 | 331 | 329 | 329 | 1,500 | 200 | 100% | -- | 4474 | 0 | 0 | 93% | 0% |
| 20251002 | 330 | 331 | 329 | 329 | 1,300 | 1,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251001 | 335 | 335 | 331 | 331 | 200 | -9,900 | 98% | ▼ | 8258 | 0 | 0 | 94% | 0% |
| 20250930 | 335 | 337 | 325 | 337 | 10,100 | -7,400 | 101% | ▲ | 8582 | 0 | 0 | 95% | 1% |
| 20250929 | 338 | 338 | 325 | 335 | 17,500 | -5,100 | 99% | ▼▼▼▼ | 8228 | 0 | 0 | 95% | 0% |
| 20250926 | 334 | 339 | 323 | 337 | 22,600 | 20,200 | 100% | ▼▼▼ | 4777 | 0 | 0 | 95% | 0% |
| 20250925 | 339 | 339 | 338 | 338 | 2,400 | -12,300 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20250908 | 350 | 354 | 349 | 353 | 4,900 | 3,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250922 | 339 | 343 | 337 | 341 | 4,600 | 1,000 | 100% | ▲ | 1471 | 0 | 0 | 95% | 0% |
| 20250919 | 340 | 341 | 337 | 340 | 3,600 | -4,500 | 100% | -- | 8885 | 0 | 0 | 95% | 0% |
| 20250918 | 343 | 345 | 338 | 340 | 8,100 | 6,900 | 99% | ▼ | 4777 | 0 | 0 | 95% | 0% |
| 20250917 | 344 | 345 | 343 | 345 | 1,200 | -5,900 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20250916 | 340 | 344 | 340 | 344 | 7,100 | 2,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250912 | 348 | 348 | 345 | 346 | 4,400 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250911 | 351 | 351 | 347 | 348 | 5,500 | 5,200 | 99% | ▼▼ | 7747 | 0 | 0 | 96% | 1% |
| 20250910 | 351 | 354 | 351 | 352 | 300 | -1,600 | 100% | ▼ | 5888 | 0 | 0 | 97% | 2% |
| 20250909 | 354 | 354 | 352 | 353 | 1,900 | -3,000 | 100% | -- | 5225 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 133,300 | 0 | 84,300 | 0 | 49,000 | 0 |
| 2025-09-19 | 126,900 | 0 | 77,900 | 0 | 49,000 | 0 |
| 2025-09-26 | 123,000 | 0 | 78,800 | 0 | 44,200 | 0 |
| 2025-10-03 | 113,100 | 0 | 80,600 | 0 | 32,500 | 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） |