[5243]ノート:【CtoCメディア】CtoCメディアプラットフォーム「note」、「notepro」の運営
Yahoo! 【グロース/情報･通信業】 売上高:33120 当期純利益:980 総資産:37690 時価:203億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,469 | 1,470 | 1,401 | 1,405 | 601,100 | 464,800 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 9% |
| 20250814 | 1,359 | 1,425 | 1,327 | 1,420 | 399,100 | 224,000 | 106% | ▲ | 1111 | 0 | 3 | 100% | 12% |
| 20250818 | 1,407 | 1,452 | 1,405 | 1,434 | 339,900 | 76,800 | 104% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20250805 | 1,306 | 1,345 | 1,304 | 1,333 | 224,900 | 64,100 | 102% | ▲ | 1111 | 0 | 3 | 89% | 5% |
| 20250812 | 1,370 | 1,396 | 1,345 | 1,347 | 249,800 | 47,900 | 98% | ▼▼ | 1777 | 0 | 0 | 95% | 6% |
| 20250808 | 1,384 | 1,395 | 1,367 | 1,369 | 201,900 | 37,700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20250807 | 1,336 | 1,385 | 1,336 | 1,377 | 164,200 | 36,400 | 103% | ▲▲▲ | 1141 | 0 | 5 | 95% | 9% |
| 20250728 | 1,335 | 1,335 | 1,301 | 1,311 | 179,800 | 34,500 | 100% | ▲▲▲▲ | 1111 | 40 | 13 | 87% | 4% |
| 20250801 | 1,300 | 1,322 | 1,277 | 1,317 | 178,100 | 23,100 | 101% | ▲▲ | 1741 | 0 | 5 | 88% | 4% |
| 20250827 | 1,363 | 1,365 | 1,333 | 1,356 | 109,900 | 21,600 | 100% | ▼▼▼ | 7777 | 51 | 0 | 95% | 4% |
| 20250731 | 1,300 | 1,321 | 1,295 | 1,302 | 155,000 | 7,100 | 100% | ▲ | 1171 | 0 | 6 | 87% | 3% |
| 20250828 | 1,336 | 1,341 | 1,320 | 1,325 | 115,900 | 6,000 | 98% | ▼▼▼▼ | 7777 | 51 | 0 | 92% | 2% |
| 20250729 | 1,323 | 1,327 | 1,293 | 1,324 | 165,600 | -14,200 | 101% | ▲▲▲▲▲ | 8882 | 51 | 12 | 88% | 5% |
| 20250822 | 1,392 | 1,422 | 1,385 | 1,387 | 161,700 | -15,000 | 100% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20250825 | 1,388 | 1,392 | 1,361 | 1,364 | 145,300 | -16,400 | 98% | ▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250804 | 1,298 | 1,316 | 1,294 | 1,301 | 160,800 | -17,300 | 99% | ▼ | 8288 | 0 | 4 | 87% | 3% |
| 20250730 | 1,303 | 1,310 | 1,290 | 1,299 | 147,900 | -17,700 | 98% | ▼ | 8888 | 51 | 7 | 87% | 3% |
| 20250826 | 1,365 | 1,369 | 1,352 | 1,359 | 88,300 | -57,000 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 5% |
| 20250813 | 1,332 | 1,368 | 1,326 | 1,340 | 175,100 | -74,700 | 99% | ▼▼▼ | 8888 | 24 | 2 | 97% | 6% |
| 20250806 | 1,336 | 1,366 | 1,333 | 1,342 | 127,800 | -97,100 | 101% | ▲▲ | 2222 | 0 | 6 | 92% | 6% |
| 20250815 | 1,435 | 1,437 | 1,376 | 1,378 | 263,100 | -136,000 | 97% | ▼ | 2228 | 0 | 0 | 97% | 9% |
| 20250819 | 1,430 | 1,434 | 1,411 | 1,420 | 136,300 | -203,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20250821 | 1,402 | 1,414 | 1,383 | 1,385 | 176,700 | -424,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5243 | Barclays Capital Securities Ltd | 198,763 | 1% | ▼ | -7,000 |
| 2025-07-28 | 5243 | MERRILL LYNCH INTERNATIONAL | 81,800 | 0% | ▼ | -7,400 |
| 2025-07-30 | 5243 | Barclays Capital Securities Ltd | 199,763 | 1% | ▲ | 1,000 |
| 2025-07-31 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 726,400 | 4% | ▲ | 13,700 |
| 2025-07-31 | 5243 | Barclays Capital Securities Ltd | 192,263 | 1% | ▼ | -7,500 |
| 2025-08-01 | 5243 | Nomura International plc | 286,300 | 2% | ▼ | -27,200 |
| 2025-08-01 | 5243 | UBS AG | 114,900 | 1% | ▼ | -32,800 |
| 2025-08-04 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 703,400 | 4% | ▼ | -23,000 |
| 2025-08-04 | 5243 | Nomura International plc | 276,500 | 2% | ▼ | -9,800 |
| 2025-08-05 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 697,200 | 4% | ▼ | -6,200 |
| 2025-08-05 | 5243 | Barclays Capital Securities Ltd | 180,463 | 1% | ▼ | -11,800 |
| 2025-08-05 | 5243 | Nomura International plc | 256,600 | 2% | ▼ | -19,900 |
| 2025-08-05 | 5243 | UBS AG | 97,100 | 1% | ▼ | -17,800 |
| 2025-08-06 | 5243 | Nomura International plc | 246,200 | 1% | ▼ | -10,400 |
| 2025-08-12 | 5243 | Barclays Capital Securities Ltd | 165,763 | 1% | ▼ | -14,700 |
| 2025-08-12 | 5243 | Nomura International plc | 252,000 | 2% | ▲ | 5,800 |
| 2025-08-12 | 5243 | UBS AG | 80,100 | 0% | ▼ | -17,000 |
| 2025-08-13 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 643,500 | 4% | ▼ | -53,700 |
| 2025-08-13 | 5243 | Barclays Capital Securities Ltd | 172,563 | 1% | ▲ | 6,800 |
| 2025-08-14 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 619,100 | 4% | ▼ | -24,400 |
| 2025-08-14 | 5243 | Nomura International plc | 239,700 | 1% | ▼ | -12,300 |
| 2025-08-15 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 633,200 | 4% | ▲ | 14,100 |
| 2025-08-15 | 5243 | Barclays Capital Securities Ltd | 186,363 | 1% | ▲ | 13,800 |
| 2025-08-15 | 5243 | GOLDMAN SACHS INTERNATIONAL | 200,352 | 1% | ▲ | 16,342 |
| 2025-08-18 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 620,000 | 4% | ▼ | -13,200 |
| 2025-08-18 | 5243 | Barclays Capital Securities Ltd | 171,563 | 1% | ▼ | -14,800 |
| 2025-08-18 | 5243 | Nomura International plc | 223,000 | 1% | ▼ | -16,700 |
| 2025-08-20 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 769,500 | 5% | ▲ | 149,500 |
| 2025-08-20 | 5243 | Nomura International plc | 247,100 | 1% | ▲ | 24,100 |
| 2025-08-21 | 5243 | モルガン・スタンレーMUFG証券株式会社 | 752,489 | 5% | ▼ | -17,011 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,116,900 | 0 | 625,600 | 0 | 1,491,300 | 0 |
| 2025-08-08 | 2,024,900 | 0 | 604,000 | 0 | 1,420,900 | 0 |
| 2025-08-15 | 2,015,000 | 0 | 610,300 | 0 | 1,404,700 | 0 |
| 2025-08-22 | 2,015,700 | 0 | 611,600 | 0 | 1,404,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2023-01-24 10:46 | S100Q0DS | フェムトパートナーズ株式会社 | 変更報告書 |
| 2024-06-14 15:00 | S100TL4H | 加藤 貞顕 | 変更報告書 |
| 2024-06-14 15:01 | S100TLQJ | 加藤 貞顕 | 変更報告書 |
| 2024-06-17 16:29 | S100TMSN | 加藤 貞顕 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-03 16:01 | S100V6AY | グーグル・インターナショナル・エルエルシー | 大量保有報告書 |