[4659]エイジス:【実地棚卸代行】顧客はスーパー、コンビニなどでシェア7割
Yahoo! 【スタンダード/33サービス業】 売上高:339600 当期純利益:21040 総資産:307310 時価:319億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,973 | 3,030 | 2,966 | 3,030 | 3,100 | 1,400 | 100% | ▼ | 7777 | 0 | 0 | 100% | 3% |
| 20250930 | 3,005 | 3,030 | 2,980 | 2,981 | 4,100 | 1,000 | 98% | ▼▼ | 4117 | 0 | 0 | 98% | 1% |
| 20251001 | 2,981 | 2,988 | 2,830 | 2,830 | 4,100 | 0 | 95% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251002 | 2,930 | 2,970 | 2,833 | 2,861 | 3,600 | -500 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251003 | 2,911 | 2,947 | 2,888 | 2,893 | 1,800 | -1,800 | 101% | ▲▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251006 | 2,950 | 2,970 | 2,900 | 2,959 | 2,200 | 400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251007 | 2,952 | 2,970 | 2,920 | 2,940 | 1,100 | -1,100 | 99% | ▼ | 5228 | 0 | 0 | 97% | 4% |
| 20251008 | 2,901 | 2,955 | 2,901 | 2,935 | 900 | -200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251009 | 2,917 | 2,920 | 2,917 | 2,920 | 200 | -700 | 99% | ▼▼▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251010 | 2,870 | 2,951 | 2,851 | 2,925 | 2,100 | 1,900 | 100% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20251014 | 2,913 | 2,913 | 2,837 | 2,884 | 1,400 | -700 | 99% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251015 | 2,884 | 2,948 | 2,884 | 2,925 | 1,800 | 400 | 101% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251016 | 2,925 | 2,990 | 2,910 | 2,990 | 8,400 | 6,600 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251017 | 2,940 | 2,966 | 2,915 | 2,915 | 1,300 | -7,100 | 97% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251020 | 2,929 | 2,950 | 2,919 | 2,919 | 800 | -500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251021 | 2,920 | 2,938 | 2,912 | 2,934 | 1,600 | 800 | 101% | ▲▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251022 | 2,935 | 2,949 | 2,934 | 2,948 | 1,700 | 100 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251023 | 2,912 | 2,927 | 2,912 | 2,927 | 300 | -1,400 | 99% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251024 | 2,927 | 2,970 | 2,927 | 2,970 | 1,700 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251027 | 2,964 | 2,964 | 2,934 | 2,963 | 900 | -800 | 100% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251028 | 2,963 | 2,963 | 2,963 | 2,963 | 300 | -600 | 100% | -- | 8285 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 19,600 | 0 | 13,400 | 0 | 6,200 | 0 |
| 2025-10-10 | 20,700 | 0 | 13,400 | 0 | 7,300 | 0 |
| 2025-10-03 | 20,900 | 0 | 13,400 | 0 | 7,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-26 10:37 | S100WQJV | 光通信株式会社 | 変更報告書 |
| 2025-05-08 16:04 | S100VOYI | 光通信株式会社 | 変更報告書 |
| 2025-03-25 15:49 | S100VFGY | 光通信株式会社 | 変更報告書 |
| 2025-02-06 15:40 | S100V61Y | 光通信株式会社 | 変更報告書 |
| 2024-09-24 10:56 | S100UEDJ | FMR LLC | 変更報告書(特例対象株券等) |
| 2024-09-13 15:24 | S100UCLS | 光通信株式会社 | 変更報告書 |
| 2024-09-06 12:19 | S100UBJZ | FMR LLC | 変更報告書(特例対象株券等) |
| 2024-09-03 15:24 | S100UBBN | 光通信株式会社 | 変更報告書 |
| 2024-09-02 15:10 | S100UAAS | 光通信株式会社 | 変更報告書 |
| 2024-07-19 15:28 | S100U298 | 光通信株式会社 | 大量保有報告書 |