[5032]エニーカラー:【VTuber運営】ライブ配信を支援、コンテンツ販売も
Yahoo! 【プライム/25情報･通信業】 売上高:428760 当期純利益:115100 総資産:291430 時価:2851億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,725 | 4,730 | 4,470 | 4,495 | 1,645,900 | 870,200 | 95% | ▼▼ | 7717 | 0 | 0 | 89% | 0% |
| 20260114 | 4,465 | 4,510 | 4,385 | 4,385 | 843,400 | -802,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260121 | 4,470 | 4,550 | 4,405 | 4,420 | 573,400 | -38,700 | 98% | ▼ | 2228 | 0 | 0 | 87% | 1% |
| 20260119 | 4,430 | 4,535 | 4,425 | 4,445 | 1,047,600 | 373,000 | 100% | ▲ | 1111 | 0 | 5 | 88% | 1% |
| 20260105 | 4,825 | 4,850 | 4,635 | 4,645 | 1,022,200 | 532,700 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 79% | 1% |
| 20260107 | 4,720 | 4,765 | 4,635 | 4,660 | 822,500 | 86,200 | 99% | ▼ | 7117 | 0 | 0 | 80% | 1% |
| 20260116 | 4,400 | 4,450 | 4,310 | 4,430 | 674,600 | 72,100 | 99% | ▼ | 7747 | 0 | 6 | 88% | 1% |
| 20260106 | 4,635 | 4,775 | 4,630 | 4,725 | 736,300 | -285,900 | 102% | ▲ | 8882 | 0 | 0 | 81% | 2% |
| 20260109 | 4,710 | 4,760 | 4,660 | 4,730 | 775,700 | -99,900 | 99% | ▼ | 8828 | 0 | 0 | 82% | 2% |
| 20260115 | 4,400 | 4,500 | 4,390 | 4,460 | 602,500 | -240,900 | 102% | ▲ | 8282 | 0 | 7 | 88% | 2% |
| 20251222 | 4,695 | 4,780 | 4,660 | 4,775 | 821,500 | -269,400 | 102% | ▲ | 8282 | 51 | 2 | 74% | 3% |
| 20260122 | 4,505 | 4,570 | 4,410 | 4,535 | 1,335,000 | 761,600 | 103% | ▲ | 1111 | 0 | 0 | 90% | 3% |
| 20260120 | 4,445 | 4,540 | 4,380 | 4,525 | 612,100 | -435,500 | 102% | ▲▲ | 2822 | 0 | 4 | 89% | 3% |
| 20260108 | 4,700 | 4,900 | 4,700 | 4,795 | 875,600 | 53,100 | 103% | ▲ | 1171 | 0 | 0 | 82% | 4% |
| 20251230 | 4,980 | 4,980 | 4,825 | 4,850 | 489,500 | 149,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 83% | 5% |
| 20260123 | 4,545 | 4,715 | 4,545 | 4,670 | 1,063,000 | -272,000 | 103% | ▲▲ | 2222 | 0 | 0 | 92% | 6% |
| 20251229 | 5,020 | 5,020 | 4,920 | 4,960 | 339,600 | -20,700 | 99% | ▼▼ | 8888 | 51 | 0 | 83% | 7% |
| 20251224 | 5,030 | 5,100 | 4,930 | 4,960 | 807,900 | -556,800 | 99% | ▼ | 2228 | 51 | 0 | 77% | 7% |
| 20251226 | 5,080 | 5,100 | 4,985 | 5,000 | 360,300 | -70,500 | 99% | ▼ | 2228 | 51 | 0 | 80% | 8% |
| 20251223 | 4,890 | 5,040 | 4,850 | 5,030 | 1,364,700 | 543,200 | 105% | ▲▲ | 1111 | 40 | 0 | 78% | 9% |
| 20251225 | 4,960 | 5,060 | 4,885 | 5,060 | 430,800 | -377,100 | 102% | ▲ | 8882 | 0 | 0 | 79% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5032 | モルガン・スタンレーMUFG証券株式会社 | 5,131 | 0% | ▼ | -450,500 |
| 2025-12-23 | 5032 | Nomura International plc | 434,472 | 1% | ▼ | -130,824 |
| 2025-12-24 | 5032 | GOLDMAN SACHS INTERNATIONAL | 883,905 | 1% | ▲ | 50,556 |
| 2025-12-24 | 5032 | Nomura International plc | 509,779 | 1% | ▲ | 75,307 |
| 2025-12-30 | 5032 | GOLDMAN SACHS INTERNATIONAL | 940,880 | 2% | ▲ | 56,975 |
| 2026-01-05 | 5032 | GOLDMAN SACHS INTERNATIONAL | 995,480 | 2% | ▲ | 54,600 |
| 2026-01-05 | 5032 | Nomura International plc | 596,222 | 1% | ▲ | 86,443 |
| 2026-01-05 | 5032 | UBS AG | 407,179 | 1% | ▲ | |
| 2026-01-06 | 5032 | GOLDMAN SACHS INTERNATIONAL | 906,080 | 1% | ▼ | -89,400 |
| 2026-01-06 | 5032 | UBS AG | 464,079 | 1% | ▲ | 56,900 |
| 2026-01-07 | 5032 | Nomura International plc | 681,781 | 1% | ▲ | 85,559 |
| 2026-01-08 | 5032 | GOLDMAN SACHS INTERNATIONAL | 821,715 | 1% | ▼ | -84,365 |
| 2026-01-08 | 5032 | Nomura International plc | 624,190 | 1% | ▼ | -57,591 |
| 2026-01-08 | 5032 | UBS AG | 499,779 | 1% | ▲ | 35,700 |
| 2026-01-09 | 5032 | GOLDMAN SACHS INTERNATIONAL | 875,415 | 1% | ▲ | 53,700 |
| 2026-01-13 | 5032 | GOLDMAN SACHS INTERNATIONAL | 1,134,525 | 2% | ▲ | 259,110 |
| 2026-01-13 | 5032 | Nomura International plc | 840,966 | 1% | ▲ | 216,776 |
| 2026-01-13 | 5032 | UBS AG | 563,479 | 1% | ▲ | 63,700 |
| 2026-01-14 | 5032 | Nomura International plc | 859,279 | 1% | ▲ | 18,313 |
| 2026-01-14 | 5032 | UBS AG | 514,679 | 1% | ▼ | -48,800 |
| 2026-01-15 | 5032 | Nomura International plc | 844,912 | 1% | ▼ | -14,367 |
| 2026-01-19 | 5032 | Nomura International plc | 734,931 | 1% | ▼ | -109,981 |
| 2026-01-19 | 5032 | UBS AG | 570,479 | 1% | ▲ | 55,800 |
| 2026-01-20 | 5032 | GOLDMAN SACHS INTERNATIONAL | 992,525 | 2% | ▼ | -142,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,216,700 | 92,200 | 345,200 | 5,200 | 871,500 | 87,000 |
| 2026-01-09 | 1,319,000 | 45,800 | 392,300 | 4,800 | 926,700 | 41,000 |
| 2026-01-16 | 1,560,500 | 52,300 | 522,700 | 4,900 | 1,037,800 | 47,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2023-01-24 15:16 | S100PZHK | 木下 慶彦 | 変更報告書 |
| 2023-01-25 09:29 | S100Q05C | エルシー・ファンド・エイト・エルピー | 変更報告書（短期大量譲渡） |
| 2023-01-26 16:00 | S100Q0WV | 田角 陸 | 変更報告書 |
| 2024-12-05 09:06 | S100UVT5 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-13 10:46 | S100UXPT | 田角 陸 | 変更報告書 |
| 2025-01-21 09:21 | S100V3P0 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-06-05 16:14 | S100VVQV | 東京海上アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-19 09:21 | S100VYDU | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-18 11:38 | S100X59K | 田角 陸 | 変更報告書 |
| 2025-11-21 16:32 | S100X69Q | 田角 陸 | 訂正報告書（大量保有報告書・変更報告書） |