[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:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 20 | 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 | 18 | 90% | 6% |
| 20260302 | 495 | 495 | 480 | 485 | 10,200 | 2,500 | 97% | ▼ | 7717 | 0 | 17 | 91% | 4% |
| 20260303 | 489 | 490 | 475 | 476 | 11,300 | 1,100 | 98% | ▼▼ | 7777 | 0 | 16 | 89% | 2% |
| 20260304 | 475 | 484 | 446 | 462 | 18,200 | 6,900 | 97% | ▼▼▼ | 7777 | 0 | 7 | 87% | 0% |
| 20260305 | 465 | 474 | 460 | 470 | 5,300 | -12,900 | 102% | ▲ | 8282 | 0 | 5 | 90% | 2% |
| 20260306 | 467 | 481 | 465 | 479 | 12,400 | 7,100 | 102% | ▲▲ | 1111 | 0 | 4 | 92% | 4% |
| 20260309 | 475 | 475 | 431 | 447 | 55,800 | 43,400 | 93% | ▼ | 7717 | 0 | 4 | 86% | 0% |
| 20260310 | 451 | 479 | 451 | 476 | 11,700 | -44,100 | 106% | ▲ | 2282 | 0 | 1 | 92% | 6% |
| 20260311 | 484 | 497 | 477 | 492 | 16,700 | 5,000 | 103% | ▲▲ | 1111 | 0 | 10 | 95% | 10% |
| 20260312 | 496 | 500 | 492 | 499 | 9,700 | -7,000 | 101% | ▲▲▲ | 2222 | 0 | 9 | 99% | 12% |
| 20260313 | 500 | 505 | 480 | 489 | 52,000 | 42,300 | 98% | ▼ | 1717 | 0 | 8 | 98% | 9% |
| 20260316 | 481 | 493 | 476 | 493 | 8,800 | -43,200 | 101% | ▲ | 8882 | 0 | 7 | 99% | 10% |
| 20260317 | 493 | 498 | 479 | 485 | 3,900 | -4,900 | 98% | ▼ | 2228 | 0 | 6 | 97% | 9% |
| 20260318 | 491 | 493 | 479 | 485 | 6,700 | 2,800 | 100% | -- | 7474 | 0 | 5 | 97% | 9% |
| 20260319 | 492 | 499 | 470 | 476 | 15,000 | 8,300 | 98% | ▼ | 1717 | 0 | 4 | 95% | 6% |
| 20260323 | 475 | 475 | 457 | 471 | 7,200 | -7,800 | 99% | ▼▼ | 8888 | 0 | 3 | 94% | 5% |
| 20260324 | 487 | 487 | 480 | 486 | 7,600 | 400 | 103% | ▲ | 1111 | 0 | 2 | 97% | 9% |
| 20260325 | 499 | 566 | 498 | 535 | 177,900 | 170,300 | 110% | ▲▲ | 1111 | 20 | 1 | 100% | 20% |
| 20260326 | 515 | 546 | 495 | 499 | 60,400 | -117,500 | 93% | ▼ | 8828 | 0 | 0 | 93% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 87,300 | 0 | 35,000 | 0 | 52,300 | 0 |
| 2026-03-13 | 84,100 | 0 | 33,900 | 0 | 50,200 | 0 |
| 2026-03-06 | 83,500 | 0 | 36,100 | 0 | 47,400 | 0 |
| 2026-02-27 | 85,900 | 0 | 37,000 | 0 | 48,900 | 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 |