[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:133億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251216 | 2,880 | 2,930 | 2,828 | 2,837 | 82,600 | -22,800 | 97% | ▼ | 8228 | 51 | 5 | 78% | 2% |
| 20251217 | 2,801 | 2,848 | 2,734 | 2,769 | 75,400 | -7,200 | 98% | ▼▼ | 8888 | 51 | 4 | 77% | 0% |
| 20251218 | 2,720 | 2,769 | 2,712 | 2,764 | 53,600 | -21,800 | 100% | ▼▼▼ | 8888 | 51 | 2 | 77% | 0% |
| 20251208 | 2,950 | 2,960 | 2,900 | 2,940 | 121,100 | -12,700 | 98% | ▼▼▼ | 8888 | 24 | 13 | 74% | 0% |
| 20251209 | 2,950 | 2,990 | 2,885 | 2,885 | 104,000 | -17,100 | 98% | ▼▼▼▼ | 2858 | 24 | 12 | 72% | 0% |
| 20251210 | 2,852 | 2,870 | 2,764 | 2,791 | 150,300 | 46,300 | 97% | ▼▼▼▼▼ | 7777 | 24 | 9 | 70% | 0% |
| 20251211 | 2,794 | 2,820 | 2,733 | 2,772 | 68,800 | -81,500 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 8 | 72% | 0% |
| 20251215 | 2,752 | 2,936 | 2,731 | 2,928 | 105,400 | -7,200 | 105% | ▲▲ | 2882 | 0 | 1 | 79% | 6% |
| 20251230 | 3,030 | 3,110 | 3,015 | 3,085 | 80,300 | -33,300 | 103% | ▲ | 8282 | 0 | 0 | 97% | 12% |
| 20251229 | 3,160 | 3,205 | 2,982 | 2,982 | 113,600 | -14,400 | 95% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20251226 | 3,165 | 3,215 | 3,115 | 3,135 | 128,000 | 61,300 | 99% | ▼ | 1177 | 0 | 0 | 96% | 13% |
| 20251225 | 3,170 | 3,210 | 3,100 | 3,165 | 66,700 | -7,300 | 100% | ▲▲▲▲▲ | 2822 | 0 | 0 | 91% | 15% |
| 20251224 | 3,120 | 3,195 | 3,105 | 3,150 | 74,000 | -12,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 90% | 14% |
| 20251223 | 3,050 | 3,145 | 3,035 | 3,085 | 86,600 | -21,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 88% | 12% |
| 20251222 | 2,926 | 3,050 | 2,926 | 3,035 | 107,600 | -20,100 | 105% | ▲▲ | 2222 | 0 | 2 | 87% | 10% |
| 20251219 | 2,801 | 2,924 | 2,791 | 2,897 | 127,700 | 74,100 | 105% | ▲ | 1111 | 0 | 2 | 81% | 5% |
| 20251128 | 3,450 | 3,515 | 3,425 | 3,490 | 45,200 | -21,500 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20251212 | 2,814 | 2,896 | 2,754 | 2,798 | 112,600 | 43,800 | 101% | ▲ | 1111 | 0 | 7 | 74% | 1% |
| 20251205 | 3,060 | 3,085 | 2,973 | 2,998 | 133,800 | 59,100 | 97% | ▼▼ | 7777 | 0 | 0 | 75% | 0% |
| 20251204 | 3,180 | 3,230 | 3,090 | 3,095 | 74,700 | -10,300 | 97% | ▼ | 2228 | 0 | 0 | 78% | 0% |
| 20251203 | 3,105 | 3,195 | 3,045 | 3,180 | 85,000 | -25,400 | 102% | ▲ | 8882 | 0 | 0 | 80% | 2% |
| 20251202 | 3,260 | 3,270 | 3,110 | 3,110 | 110,400 | 47,000 | 95% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251201 | 3,430 | 3,435 | 3,280 | 3,280 | 63,400 | 18,200 | 94% | ▼ | 7777 | 0 | 0 | 82% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 256,000 | 37,300 | 67,200 | 100 | 188,800 | 37,200 |
| 2025-12-05 | 253,900 | 38,400 | 71,900 | 0 | 182,000 | 38,400 |
| 2025-12-12 | 253,000 | 48,100 | 75,000 | 100 | 178,000 | 48,000 |
| 2025-12-19 | 266,400 | 55,400 | 85,100 | 0 | 181,300 | 55,400 |
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） |
| 2025-12-22 10:24 | S100XBRZ | 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） |