[4258]網屋:【セキュリティ】パソコンの操作履歴管理システム「ＡLｏｇ」
Yahoo! 【グロース/25情報･通信業】 売上高:47670 当期純利益:3840 総資産:54150 時価:172億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 4,120 | 4,135 | 3,900 | 4,095 | 305,300 | 173,800 | 113% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20251007 | 4,090 | 4,120 | 3,855 | 4,035 | 159,000 | -146,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 15% |
| 20251008 | 3,910 | 4,040 | 3,875 | 3,990 | 251,700 | 92,700 | 99% | ▼▼ | 7177 | 0 | 0 | 97% | 14% |
| 20250924 | 3,835 | 3,910 | 3,715 | 3,910 | 75,100 | -34,600 | 101% | ▲▲▲▲▲ | 8882 | 0 | 9 | 100% | 13% |
| 20250925 | 3,890 | 3,915 | 3,780 | 3,865 | 91,300 | 16,200 | 99% | ▼ | 1117 | 0 | 8 | 99% | 12% |
| 20250922 | 3,910 | 3,935 | 3,780 | 3,880 | 109,700 | -104,500 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250919 | 3,795 | 3,825 | 3,595 | 3,800 | 214,200 | 131,700 | 102% | ▲▲▲ | 1111 | 40 | 11 | 97% | 10% |
| 20250926 | 3,870 | 3,910 | 3,765 | 3,775 | 136,800 | 45,500 | 98% | ▼▼ | 7777 | 0 | 7 | 97% | 9% |
| 20250909 | 3,840 | 3,925 | 3,655 | 3,725 | 175,000 | 21,400 | 101% | ▲▲▲ | 1111 | 40 | 18 | 86% | 8% |
| 20250930 | 3,770 | 3,770 | 3,670 | 3,750 | 48,900 | -28,000 | 101% | ▲ | 8282 | 0 | 5 | 96% | 8% |
| 20250918 | 3,630 | 3,750 | 3,590 | 3,725 | 82,500 | 24,100 | 103% | ▲▲ | 1111 | 40 | 3 | 94% | 8% |
| 20250908 | 3,565 | 3,735 | 3,550 | 3,700 | 153,600 | 97,100 | 106% | ▲▲ | 1111 | 40 | 9 | 85% | 7% |
| 20250929 | 3,800 | 3,805 | 3,640 | 3,720 | 76,900 | -59,900 | 99% | ▼▼▼ | 8888 | 24 | 6 | 95% | 7% |
| 20250917 | 3,595 | 3,640 | 3,520 | 3,625 | 58,400 | -44,300 | 101% | ▲ | 8882 | 0 | 3 | 92% | 5% |
| 20251003 | 3,530 | 3,660 | 3,505 | 3,630 | 131,500 | 31,300 | 104% | ▲ | 1111 | 0 | 2 | 93% | 5% |
| 20250910 | 3,740 | 3,745 | 3,605 | 3,640 | 60,500 | -114,500 | 98% | ▼ | 8888 | 0 | 17 | 84% | 5% |
| 20250912 | 3,640 | 3,640 | 3,525 | 3,610 | 77,200 | 18,800 | 101% | ▲ | 7711 | 0 | 6 | 83% | 4% |
| 20250916 | 3,625 | 3,645 | 3,535 | 3,575 | 102,700 | 25,500 | 99% | ▼ | 1177 | 0 | 5 | 89% | 3% |
| 20250911 | 3,635 | 3,695 | 3,550 | 3,575 | 58,400 | -2,100 | 98% | ▼▼ | 8888 | 0 | 7 | 82% | 3% |
| 20251001 | 3,700 | 3,715 | 3,485 | 3,540 | 115,800 | 66,900 | 94% | ▼ | 7777 | 0 | 4 | 91% | 2% |
| 20251002 | 3,525 | 3,600 | 3,445 | 3,495 | 100,200 | -15,600 | 99% | ▼▼ | 8888 | 0 | 3 | 89% | 1% |
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 | 312,400 | 67,600 | 126,800 | 0 | 185,600 | 67,600 |
| 2025-09-19 | 298,300 | 68,200 | 127,200 | 0 | 171,100 | 68,200 |
| 2025-09-26 | 288,100 | 65,600 | 121,700 | 0 | 166,400 | 65,600 |
| 2025-10-03 | 273,400 | 68,000 | 124,200 | 0 | 149,200 | 68,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-17 14:40 | S100U29M | 伊藤 整一 | 変更報告書 |
| 2024-08-07 10:30 | S100U5X4 | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-09-24 10:31 | S100UEJR | 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） |
| 2025-08-22 10:50 | S100WKKY | 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） |