[5134]ＰＯＰＥＲ:【教育業務】教育事業者用SaaS型業務管理プラットフォーム
Yahoo! 【グロース/25情報･通信業】 売上高:10710 当期純利益:830 総資産:10700 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 517 | 540 | 517 | 533 | 13,900 | -11,700 | 103% | ▲ | 2582 | 0 | 0 | 88% | 3% |
| 20260204 | 536 | 536 | 518 | 520 | 9,300 | -4,600 | 98% | ▼ | 8228 | 0 | 0 | 86% | 1% |
| 20260205 | 519 | 528 | 519 | 523 | 6,900 | -2,400 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20260206 | 525 | 525 | 519 | 519 | 2,900 | -4,000 | 99% | ▼ | 8528 | 0 | 0 | 85% | 0% |
| 20260209 | 527 | 535 | 516 | 520 | 15,900 | 13,000 | 100% | ▲ | 1711 | 0 | 0 | 86% | 1% |
| 20260210 | 520 | 522 | 515 | 519 | 13,300 | -2,600 | 100% | ▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260212 | 520 | 520 | 504 | 504 | 17,900 | 4,600 | 97% | ▼▼ | 7747 | 0 | 0 | 83% | 0% |
| 20260213 | 507 | 507 | 499 | 499 | 10,900 | -7,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260216 | 491 | 501 | 486 | 493 | 19,600 | 8,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260217 | 490 | 490 | 472 | 479 | 20,000 | 400 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260218 | 476 | 479 | 471 | 479 | 18,400 | -1,600 | 100% | -- | 8885 | 0 | 0 | 81% | 0% |
| 20260219 | 479 | 486 | 478 | 481 | 9,200 | -9,200 | 100% | ▲ | 2222 | 0 | 0 | 81% | 0% |
| 20260220 | 485 | 486 | 480 | 483 | 3,400 | -5,800 | 100% | ▲▲ | 5222 | 0 | 0 | 81% | 1% |
| 20260224 | 480 | 486 | 471 | 474 | 14,500 | 11,100 | 98% | ▼ | 4777 | 0 | 0 | 84% | 0% |
| 20260225 | 482 | 485 | 468 | 468 | 11,600 | -2,900 | 99% | ▼▼ | 8828 | 0 | 0 | 84% | 0% |
| 20260226 | 468 | 489 | 468 | 488 | 13,500 | 1,900 | 104% | ▲ | 1471 | 0 | 2 | 88% | 4% |
| 20260227 | 491 | 498 | 487 | 498 | 7,700 | -5,800 | 102% | ▲▲ | 2222 | 0 | 0 | 90% | 6% |
| 20260302 | 495 | 495 | 480 | 485 | 10,200 | 2,500 | 97% | ▼ | 7717 | 0 | 0 | 91% | 4% |
| 20260303 | 489 | 490 | 475 | 476 | 11,300 | 1,100 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20260304 | 475 | 484 | 446 | 462 | 18,200 | 6,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260305 | 465 | 474 | 460 | 470 | 5,300 | -12,900 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20260306 | 467 | 481 | 465 | 479 | 12,400 | 7,100 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 85,900 | 0 | 37,000 | 0 | 48,900 | 0 |
| 2026-02-20 | 88,600 | 0 | 37,900 | 0 | 50,700 | 0 |
| 2026-02-13 | 88,100 | 0 | 37,300 | 0 | 50,800 | 0 |
| 2026-02-06 | 85,800 | 0 | 36,000 | 0 | 49,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-05 15:59 | S100XNZK | 光通信株式会社 | 変更報告書 |
| 2025-11-07 15:33 | S100WZDX | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2025-10-21 16:27 | S100WW1X | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2025-09-29 09:32 | S100WR5D | 光通信株式会社 | 変更報告書 |
| 2025-03-21 15:25 | S100VFJP | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| 2024-08-15 15:32 | S100U6T4 | 光通信株式会社 | 変更報告書 |
| 2024-03-29 14:00 | S100T4WV | 栗原 慎吾 | 変更報告書 |