[4019]スタメン:【クラウド】組織改善を促す社内交流アプリを提供
Yahoo! 【グロース/情報･通信業】 売上高:26920 当期純利益:1370 総資産:21650 時価:126億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,385 | 1,490 | 1,367 | 1,490 | 362,000 | -109,500 | 110% | ▲▲▲▲ | 2222 | 0 | 1 | 100% | 41% |
| 20250819 | 1,430 | 1,495 | 1,374 | 1,479 | 239,300 | -122,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 40% |
| 20250825 | 1,478 | 1,493 | 1,452 | 1,477 | 70,900 | -2,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 38% |
| 20250822 | 1,456 | 1,483 | 1,405 | 1,473 | 73,800 | -22,000 | 103% | ▲ | 8882 | 0 | 0 | 99% | 38% |
| 20250820 | 1,460 | 1,519 | 1,407 | 1,450 | 168,500 | -70,800 | 98% | ▼▼ | 2228 | 0 | 0 | 97% | 35% |
| 20250828 | 1,387 | 1,466 | 1,375 | 1,449 | 71,700 | 33,900 | 104% | ▲ | 1771 | 0 | 0 | 97% | 33% |
| 20250821 | 1,465 | 1,487 | 1,423 | 1,435 | 95,800 | -72,700 | 99% | ▼▼▼ | 8228 | 24 | 0 | 96% | 34% |
| 20250826 | 1,477 | 1,477 | 1,428 | 1,433 | 47,800 | -23,100 | 97% | ▼ | 8888 | 0 | 0 | 96% | 34% |
| 20250827 | 1,434 | 1,434 | 1,380 | 1,399 | 37,800 | -10,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 29% |
| 20250815 | 1,230 | 1,399 | 1,205 | 1,355 | 471,500 | 404,700 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 28% |
| 20250807 | 1,180 | 1,220 | 1,176 | 1,215 | 34,800 | -24,200 | 103% | ▲▲▲ | 2222 | 0 | 6 | 100% | 16% |
| 20250814 | 1,181 | 1,200 | 1,164 | 1,200 | 66,800 | 42,800 | 102% | ▲▲ | 1711 | 10 | 2 | 99% | 14% |
| 20250813 | 1,178 | 1,188 | 1,173 | 1,182 | 24,000 | -5,400 | 100% | ▲ | 8222 | 0 | 3 | 97% | 13% |
| 20250808 | 1,209 | 1,209 | 1,165 | 1,182 | 36,800 | 2,000 | 97% | ▼ | 7717 | 0 | 5 | 97% | 13% |
| 20250806 | 1,168 | 1,186 | 1,150 | 1,180 | 59,000 | -190,600 | 101% | ▲▲ | 8582 | 0 | 7 | 100% | 12% |
| 20250812 | 1,175 | 1,194 | 1,169 | 1,178 | 29,400 | -7,400 | 100% | ▼▼ | 8288 | 0 | 4 | 97% | 12% |
| 20250805 | 1,243 | 1,243 | 1,150 | 1,168 | 249,600 | 245,100 | 107% | ▲ | 1111 | 0 | 8 | 100% | 11% |
| 20250801 | 1,086 | 1,100 | 1,077 | 1,100 | 10,300 | 4,900 | 101% | ▲ | 1471 | 0 | 3 | 100% | 5% |
| 20250804 | 1,073 | 1,105 | 1,069 | 1,093 | 4,500 | -5,800 | 99% | ▼ | 2888 | 0 | 2 | 99% | 4% |
| 20250730 | 1,068 | 1,099 | 1,068 | 1,090 | 6,100 | -9,900 | 102% | ▲ | 2282 | 0 | 5 | 99% | 4% |
| 20250731 | 1,090 | 1,094 | 1,077 | 1,087 | 5,400 | -700 | 100% | ▼ | 8228 | 0 | 4 | 98% | 4% |
| 20250728 | 1,092 | 1,092 | 1,075 | 1,084 | 15,800 | -5,000 | 99% | ▼▼ | 8888 | 0 | 7 | 97% | 3% |
| 20250729 | 1,071 | 1,075 | 1,060 | 1,071 | 16,000 | 200 | 99% | ▼▼▼ | 7777 | 0 | 6 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 327,000 | 34,000 | 272,900 | 0 | 54,100 | 34,000 |
| 2025-08-08 | 338,300 | 38,800 | 276,000 | 0 | 62,300 | 38,800 |
| 2025-08-15 | 461,700 | 43,700 | 313,100 | 0 | 148,600 | 43,700 |
| 2025-08-22 | 549,700 | 60,800 | 282,700 | 0 | 267,000 | 60,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-27 09:00 | S100SYGM | 加藤 厚史 | 変更報告書 |
| 2024-03-07 10:27 | S100T0B1 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-02 16:32 | S100TZ2M | 加藤 厚史 | 変更報告書 |
| 2024-07-02 16:33 | S100TZ2H | 加藤 厚史 | 変更報告書 |
| 2024-08-14 15:45 | S100U8EH | 大西 泰平 | 変更報告書 |
| 2024-12-02 15:35 | S100UVRW | 大西 泰平 | 変更報告書 |
| 2024-12-02 15:39 | S100UOV6 | 加藤 厚史 | 変更報告書 |
| 2024-12-02 15:40 | S100UV1Q | 加藤 厚史 | 変更報告書 |
| 2025-01-07 15:30 | S100V1D5 | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 大量保有報告書 |
| 2025-01-10 16:03 | S100V2PM | 大西 泰平 | 変更報告書 |
| 2025-04-21 15:30 | S100VN85 | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 変更報告書 |
| 2025-05-21 15:53 | S100VOX9 | 加藤 厚史 | 変更報告書 |
| 2025-08-21 16:17 | S100WJRV | 株式会社スターフロンツ | 大量保有報告書 |
| 2025-08-21 16:18 | S100WGAF | 加藤 厚史 | 大量保有報告書 |