[3672]オルトP:【ゲーム】モバイル端末向けゲームの企画、開発、
Yahoo! 【スタンダード/25情報・通信業】 売上高:35160 当期純利益:-4520 総資産:15410 時価:15億円
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 | 87 | 88 | 83 | 84 | 1,756,700 | 465,600 | 99% | ▼▼▼▼▼ | 1747 | 24 | 0 | 79% | 18% |
20250909 | 85 | 87 | 81 | 81 | 1,896,700 | 140,000 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 76% | 13% |
20250910 | 80 | 80 | 77 | 79 | 1,120,900 | -775,800 | 98% | ▼▼▼▼▼▼▼ | 8888 | 0 | 8 | 75% | 3% |
20250911 | 79 | 79 | 73 | 75 | 1,622,300 | 501,400 | 95% | ▼▼▼▼▼▼▼▼ | 7777 | 51 | 7 | 71% | 0% |
20250912 | 76 | 77 | 72 | 75 | 734,600 | -887,700 | 100% | -- | 8885 | 0 | 6 | 71% | 0% |
20250916 | 77 | 80 | 73 | 78 | 1,465,900 | 731,300 | 104% | ▲ | 1111 | 0 | 5 | 74% | 4% |
20250917 | 79 | 82 | 78 | 79 | 902,200 | -563,700 | 101% | ▲▲ | 2222 | 0 | 4 | 75% | 5% |
20250918 | 80 | 81 | 76 | 77 | 745,200 | -157,000 | 97% | ▼ | 8828 | 0 | 3 | 73% | 3% |
20250919 | 77 | 80 | 76 | 79 | 992,700 | 247,500 | 103% | ▲ | 7471 | 0 | 2 | 75% | 5% |
20250922 | 80 | 86 | 79 | 85 | 1,942,200 | 949,500 | 108% | ▲▲ | 1111 | 40 | 1 | 80% | 13% |
20250924 | 85 | 85 | 78 | 79 | 1,542,600 | -399,600 | 93% | ▼ | 8828 | 0 | 0 | 75% | 5% |
20250925 | 80 | 81 | 78 | 80 | 463,700 | -1,078,900 | 101% | ▲ | 8582 | 0 | 0 | 75% | 7% |
20250926 | 80 | 80 | 77 | 77 | 703,400 | 239,700 | 96% | ▼ | 7747 | 0 | 0 | 73% | 3% |
20250929 | 78 | 79 | 75 | 77 | 707,200 | 3,800 | 100% | -- | 7774 | 0 | 0 | 73% | 3% |
20250930 | 75 | 77 | 74 | 74 | 958,600 | 251,400 | 96% | ▼ | 7777 | 0 | 0 | 70% | 0% |
20251001 | 74 | 74 | 71 | 71 | 1,212,400 | 253,800 | 96% | ▼▼ | 7777 | 0 | 0 | 69% | 0% |
20251002 | 71 | 73 | 71 | 71 | 286,300 | -926,100 | 100% | -- | 8585 | 0 | 0 | 76% | 0% |
20251003 | 71 | 73 | 71 | 72 | 241,800 | -44,500 | 101% | ▲ | 5552 | 0 | 0 | 82% | 1% |
20251006 | 72 | 73 | 70 | 71 | 509,800 | 268,000 | 99% | ▼ | 4717 | 0 | 0 | 84% | 0% |
20251007 | 72 | 73 | 70 | 71 | 266,400 | -243,400 | 100% | -- | 5555 | 0 | 0 | 84% | 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 |
---|---|---|---|---|---|---|
2025-09-26 | 4,300,500 | 300 | 1,866,100 | 300 | 2,434,400 | 0 |
2025-09-19 | 4,282,100 | 0 | 1,800,400 | 0 | 2,481,700 | 0 |
2025-09-12 | 4,255,400 | 0 | 1,652,700 | 0 | 2,602,700 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-09-24 10:51 | S100WQC2 | トラストアップ株式会社 | 変更報告書 |
2025-03-17 11:39 | S100VEKV | Evo Fund | 変更報告書(短期大量譲渡) |
2025-03-14 13:23 | S100VEBY | Evo Fund | 変更報告書(短期大量譲渡) |
2025-03-13 12:29 | S100VDUU | Evo Fund | 変更報告書(短期大量譲渡) |
2025-03-12 13:57 | S100VDK3 | Evo Fund | 変更報告書(短期大量譲渡) |
2025-03-06 12:28 | S100VCNJ | Evo Fund | 変更報告書(短期大量譲渡) |
2025-03-04 12:38 | S100VC4P | Evo Fund | 変更報告書(短期大量譲渡) |
2025-03-03 12:01 | S100VBSU | Evo Fund | 変更報告書(短期大量譲渡) |
2025-02-27 12:05 | S100VB71 | トラストアップ株式会社 | 変更報告書 |
2025-02-26 13:48 | S100VARD | Evo Fund | 変更報告書 |
2025-02-21 13:26 | S100VA98 | Evo Fund | 変更報告書 |
2025-02-20 13:00 | S100VA19 | Evo Fund | 変更報告書 |
2025-02-19 14:24 | S100V9QS | Evo Fund | 変更報告書 |
2025-02-18 12:29 | S100V9CE | Evo Fund | 変更報告書 |
2025-02-14 10:05 | S100V8OB | Evo Fund | 変更報告書 |
2025-02-13 15:51 | S100V87O | Evo Fund | 変更報告書 |
2025-02-07 12:59 | S100V75J | Evo Fund | 変更報告書 |
2025-02-06 12:08 | S100V6Z8 | Evo Fund | 変更報告書 |
2025-02-05 13:26 | S100V6PX | Evo Fund | 変更報告書 |
2025-02-04 11:53 | S100V6EW | Evo Fund | 変更報告書 |
2025-02-03 12:15 | S100V61B | Evo Fund | 変更報告書 |
2025-01-31 12:43 | S100V5V0 | Evo Fund | 変更報告書 |
2025-01-30 11:09 | S100V5GJ | Evo Fund | 変更報告書 |
2025-01-29 12:29 | S100V571 | Evo Fund | 変更報告書 |
2025-01-28 12:06 | S100V51Q | Evo Fund | 変更報告書 |
2025-01-24 13:24 | S100V4IK | Evo Fund | 変更報告書 |
2025-01-22 12:32 | S100V49O | Evo Fund | 変更報告書 |
2025-01-20 12:48 | S100V3TN | Evo Fund | 変更報告書 |
2025-01-16 11:54 | S100V3FJ | Evo Fund | 変更報告書 |
2025-01-14 11:55 | S100V2MX | Evo Fund | 変更報告書 |
2025-01-10 12:11 | S100V28M | Evo Fund | 変更報告書 |
2025-01-06 13:18 | S100V1C3 | トラストアップ株式会社 | 変更報告書 |
2024-12-13 11:43 | S100UXQ2 | Evo Fund | 変更報告書 |
2024-11-29 10:00 | S100UV96 | Evo Fund | 変更報告書 |
2024-11-28 13:30 | S100UUZ0 | Evo Fund | 変更報告書(短期大量譲渡) |
2024-11-27 13:52 | S100UUBK | 石井 武 | 変更報告書 |
2024-10-08 14:51 | S100UHQ7 | Evo Fund | 変更報告書 |
2024-10-04 12:51 | S100UHIK | Evo Fund | 変更報告書(短期大量譲渡) |
2024-10-03 12:13 | S100UH8I | Evo Fund | 変更報告書 |
2024-10-02 10:29 | S100UEY2 | トラストアップ株式会社 | 大量保有報告書 |
2023-01-27 11:12 | S100Q0QN | Evo Fund | 変更報告書 |