[4015]ペイクラウド:【電子マネー】地方スーパー向け強いメール配信事業も
Yahoo! 【グロース/25情報･通信業】 売上高:68530 当期純利益:740 総資産:82620 時価:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 509 | 509 | 492 | 498 | 96,600 | 62,300 | 98% | ▼ | 7717 | 0 | 17 | 75% | 0% |
| 20251105 | 502 | 502 | 485 | 491 | 115,800 | 19,200 | 99% | ▼▼ | 7777 | 0 | 16 | 76% | 0% |
| 20251031 | 506 | 515 | 506 | 509 | 34,300 | -9,600 | 101% | ▲▲ | 2222 | 0 | 18 | 77% | 1% |
| 20251106 | 499 | 502 | 495 | 495 | 31,200 | -84,600 | 101% | ▲ | 5282 | 0 | 15 | 77% | 1% |
| 20251107 | 496 | 500 | 493 | 496 | 32,500 | 1,300 | 100% | ▲▲ | 7771 | 0 | 14 | 77% | 1% |
| 20251110 | 497 | 504 | 495 | 495 | 29,000 | -3,500 | 100% | ▼ | 2228 | 0 | 13 | 77% | 1% |
| 20251030 | 503 | 510 | 503 | 506 | 43,900 | -39,000 | 100% | ▲ | 8882 | 0 | 19 | 77% | 0% |
| 20251111 | 496 | 504 | 491 | 503 | 45,100 | 16,100 | 102% | ▲ | 4771 | 0 | 12 | 78% | 2% |
| 20251112 | 503 | 515 | 502 | 511 | 44,400 | -700 | 102% | ▲▲ | 2222 | 0 | 11 | 79% | 4% |
| 20251119 | 497 | 503 | 493 | 494 | 47,300 | 7,300 | 100% | ▼▼▼▼▼ | 1177 | 0 | 6 | 91% | 1% |
| 20251118 | 500 | 500 | 492 | 496 | 40,000 | -34,200 | 99% | ▼▼▼▼ | 8888 | 0 | 7 | 92% | 1% |
| 20251120 | 499 | 502 | 497 | 497 | 22,900 | -24,400 | 101% | ▲ | 8222 | 0 | 5 | 92% | 1% |
| 20251113 | 515 | 515 | 501 | 507 | 38,900 | -5,500 | 99% | ▼ | 5828 | 0 | 0 | 93% | 3% |
| 20251117 | 506 | 507 | 496 | 503 | 74,200 | 32,200 | 99% | ▼▼▼ | 4717 | 0 | 8 | 93% | 2% |
| 20251125 | 505 | 506 | 494 | 495 | 47,100 | 10,200 | 98% | ▼ | 4717 | 0 | 3 | 93% | 1% |
| 20251114 | 502 | 507 | 500 | 506 | 42,000 | 3,100 | 100% | ▼▼ | 7777 | 0 | 9 | 94% | 3% |
| 20251121 | 495 | 506 | 495 | 505 | 36,900 | 14,000 | 102% | ▲▲ | 1771 | 0 | 3 | 95% | 3% |
| 20251201 | 535 | 535 | 516 | 516 | 33,100 | -11,400 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20251128 | 537 | 540 | 528 | 528 | 44,500 | -6,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251126 | 500 | 520 | 499 | 520 | 64,500 | 17,400 | 105% | ▲ | 1171 | 0 | 2 | 100% | 6% |
| 20251127 | 519 | 535 | 518 | 535 | 51,100 | -13,400 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4015 | GOLDMAN SACHS INTERNATIONAL | 112,800 | 1% | ▲ | 3,400 |
| 2025-11-04 | 4015 | GOLDMAN SACHS INTERNATIONAL | 22,200 | 0% | ▼ | -90,600 |
| 2025-11-04 | 4015 | UBS AG | 112,500 | 1% | ▲ | 98,900 |
| 2025-11-05 | 4015 | UBS AG | 105,700 | 1% | ▼ | -6,800 |
| 2025-11-07 | 4015 | GOLDMAN SACHS INTERNATIONAL | 120,700 | 1% | ▲ | |
| 2025-11-07 | 4015 | UBS AG | 0 | 0% | ▼ | -105,700 |
| 2025-11-11 | 4015 | Nomura International plc | 123,839 | 1% | ▼ | -8,570 |
| 2025-11-13 | 4015 | GOLDMAN SACHS INTERNATIONAL | 14,600 | 0% | ▼ | -106,100 |
| 2025-11-13 | 4015 | Nomura International plc | 110,370 | 1% | ▼ | -13,469 |
| 2025-11-13 | 4015 | UBS AG | 90,700 | 1% | ▲ | 90,700 |
| 2025-11-17 | 4015 | GOLDMAN SACHS INTERNATIONAL | 119,400 | 1% | ▲ | |
| 2025-11-17 | 4015 | UBS AG | 0 | 0% | ▼ | -90,700 |
| 2025-11-19 | 4015 | GOLDMAN SACHS INTERNATIONAL | 109,900 | 1% | ▼ | -9,500 |
| 2025-11-21 | 4015 | Nomura International plc | 93,011 | 1% | ▼ | -17,359 |
| 2025-11-21 | 4015 | GOLDMAN SACHS INTERNATIONAL | 2,500 | 0% | ▼ | -107,400 |
| 2025-11-21 | 4015 | UBS AG | 79,900 | 1% | ▲ | 79,900 |
| 2025-11-26 | 4015 | UBS AG | 66,100 | 0% | ▼ | -13,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 797,900 | 0 | 436,100 | 0 | 361,800 | 0 |
| 2025-11-07 | 795,600 | 0 | 433,500 | 0 | 362,100 | 0 |
| 2025-11-14 | 788,200 | 0 | 435,300 | 0 | 352,900 | 0 |
| 2025-11-21 | 781,400 | 0 | 433,000 | 0 | 348,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-01-30 16:54 | S100SOKM | 岩井 陽介 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-01-30 16:56 | S100SOLE | 岩井 陽介 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-05 10:31 | S100SZUY | 三浦 嚴嗣 | 大量保有報告書 |
| 2024-06-05 15:00 | S100TK2V | 株式会社ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ | 変更報告書 |
| 2024-06-06 15:00 | S100T7HD | 株式会社ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ | 変更報告書 |
| 2024-11-11 12:46 | S100UOM6 | 岩井 陽介 | 変更報告書 |
| 2024-11-11 15:01 | S100UP3J | 尾上 徹 | 変更報告書 |
| 2024-11-13 16:45 | S100UR65 | 三浦 嚴嗣 | 変更報告書 |
| 2025-07-25 14:16 | S100WEMH | 三浦 嚴嗣 | 変更報告書 |
| 2025-07-31 16:56 | S100WFSO | 三浦 嚴嗣 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-12 14:32 | S100WO3S | 岩井 陽介 | 変更報告書 |