[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/25情報･通信業】 売上高:33120 当期純利益:980 総資産:37690 時価:414億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 2,401 | 2,547 | 2,352 | 2,485 | 1,637,800 | 1,355,400 | 112% | ▲▲ | 1111 | 40 | 6 | 99% | 27% |
| 20260310 | 2,180 | 2,320 | 2,118 | 2,314 | 780,000 | 346,600 | 112% | ▲ | 1111 | 0 | 1 | 93% | 18% |
| 20260408 | 2,600 | 2,752 | 2,576 | 2,734 | 482,200 | 239,200 | 109% | ▲ | 1111 | 0 | 1 | 100% | 30% |
| 20260323 | 2,091 | 2,174 | 2,055 | 2,103 | 450,800 | 110,000 | 96% | ▼▼ | 7777 | 0 | 2 | 84% | 7% |
| 20260402 | 2,593 | 2,629 | 2,423 | 2,459 | 417,200 | 94,900 | 96% | ▼ | 1717 | 0 | 5 | 96% | 22% |
| 20260317 | 2,438 | 2,454 | 2,287 | 2,313 | 426,200 | 55,700 | 95% | ▼▼ | 7777 | 0 | 11 | 92% | 18% |
| 20260319 | 2,251 | 2,258 | 2,170 | 2,188 | 340,800 | 55,300 | 93% | ▼ | 7777 | 51 | 4 | 87% | 11% |
| 20260407 | 2,580 | 2,625 | 2,482 | 2,517 | 243,000 | 33,600 | 99% | ▼ | 1117 | 51 | 2 | 98% | 20% |
| 20260312 | 2,408 | 2,535 | 2,331 | 2,351 | 611,000 | 11,100 | 96% | ▼ | 1117 | 0 | 14 | 96% | 20% |
| 20260331 | 2,412 | 2,510 | 2,367 | 2,445 | 407,300 | -12,600 | 101% | ▲ | 5282 | 0 | 2 | 97% | 25% |
| 20260309 | 1,985 | 2,068 | 1,975 | 2,062 | 433,400 | -21,100 | 97% | ▼ | 8888 | 0 | 2 | 74% | 5% |
| 20260330 | 2,469 | 2,510 | 2,355 | 2,424 | 419,900 | -43,400 | 96% | ▼ | 8828 | 0 | 8 | 96% | 23% |
| 20260409 | 2,694 | 2,710 | 2,645 | 2,695 | 422,200 | -60,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 28% |
| 20260403 | 2,500 | 2,618 | 2,468 | 2,541 | 348,900 | -68,300 | 103% | ▲ | 8282 | 51 | 4 | 99% | 23% |
| 20260313 | 2,325 | 2,510 | 2,322 | 2,510 | 526,600 | -84,400 | 107% | ▲ | 8882 | 0 | 1 | 100% | 28% |
| 20260401 | 2,524 | 2,569 | 2,480 | 2,562 | 322,300 | -85,000 | 105% | ▲▲ | 2222 | 0 | 6 | 100% | 31% |
| 20260406 | 2,534 | 2,580 | 2,481 | 2,552 | 209,400 | -139,500 | 100% | ▲▲ | 8222 | 51 | 3 | 100% | 24% |
| 20260318 | 2,324 | 2,365 | 2,256 | 2,351 | 285,500 | -140,700 | 102% | ▲ | 8882 | 0 | 5 | 94% | 20% |
| 20260316 | 2,485 | 2,508 | 2,413 | 2,425 | 370,500 | -156,100 | 97% | ▼ | 8228 | 0 | 17 | 97% | 24% |
| 20260324 | 2,200 | 2,260 | 2,175 | 2,227 | 282,400 | -168,400 | 106% | ▲ | 2222 | 51 | 2 | 89% | 13% |
| 20260311 | 2,302 | 2,444 | 2,282 | 2,438 | 599,900 | -180,100 | 105% | ▲▲ | 2222 | 0 | 1 | 98% | 24% |
| 20260327 | 2,447 | 2,550 | 2,417 | 2,519 | 463,300 | -244,700 | 103% | ▲ | 8282 | 0 | 9 | 100% | 28% |
| 20260326 | 2,470 | 2,578 | 2,408 | 2,443 | 708,000 | -929,800 | 98% | ▼ | 2228 | 0 | 10 | 97% | 24% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-09 | 5243 | UBS AG | 104,800 | 1% | ▼ | -6,900 |
| 2026-03-10 | 5243 | GOLDMAN SACHS INTERNATIONAL | 143,552 | 1% | ▲ | 16,000 |
| 2026-03-10 | 5243 | UBS AG | 46,700 | 0% | ▼ | -58,100 |
| 2026-03-17 | 5243 | GOLDMAN SACHS INTERNATIONAL | 120,052 | 1% | ▼ | -23,500 |
| 2026-03-27 | 5243 | GOLDMAN SACHS INTERNATIONAL | 102,152 | 1% | ▼ | -17,900 |
| 2026-04-01 | 5243 | JPM Securities Japan Co Ltd. | 94,408 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 1,636,900 | 1,500 | 672,100 | 1,500 | 964,800 | 0 |
| 2026-03-19 | 1,540,200 | 0 | 699,200 | 0 | 841,000 | 0 |
| 2026-03-27 | 1,540,700 | 400 | 665,100 | 400 | 875,600 | 0 |
| 2026-04-03 | 1,488,400 | 200 | 647,600 | 200 | 840,800 | 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 |
| 2025-11-06 10:29 | S100WYTH | 株式会社日本経済新聞社 | 変更報告書 |
| 2025-12-02 12:07 | S100X81G | ＮＡＶＥＲ株式会社 | 大量保有報告書 |