[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:339億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 2,220 | 2,274 | 2,181 | 2,264 | 151,600 | -33,000 | 100% | ▲ | 8882 | 51 | 0 | 82% | 6% |
| 20260515 | 2,299 | 2,345 | 2,235 | 2,255 | 184,600 | -92,300 | 98% | ▼▼ | 8888 | 51 | 0 | 75% | 6% |
| 20260428 | 2,330 | 2,505 | 2,330 | 2,503 | 603,000 | -297,400 | 107% | ▲ | 2282 | 51 | 1 | 83% | 7% |
| 20260430 | 2,457 | 2,481 | 2,396 | 2,424 | 217,500 | -385,500 | 97% | ▼ | 8228 | 51 | 0 | 81% | 4% |
| 20260501 | 2,405 | 2,434 | 2,363 | 2,363 | 204,000 | -13,500 | 97% | ▼▼ | 8888 | 51 | 0 | 79% | 1% |
| 20260514 | 2,407 | 2,413 | 2,272 | 2,297 | 276,900 | -50,000 | 95% | ▼ | 2228 | 51 | 0 | 76% | 8% |
| 20260427 | 2,385 | 2,390 | 2,265 | 2,330 | 900,400 | 270,200 | 95% | ▼▼▼ | 7777 | 24 | 0 | 77% | 0% |
| 20260507 | 2,359 | 2,359 | 2,240 | 2,251 | 427,400 | 223,400 | 95% | ▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20260508 | 2,288 | 2,302 | 2,134 | 2,150 | 578,500 | 151,100 | 96% | ▼▼▼▼ | 7777 | 24 | 4 | 71% | 0% |
| 20260511 | 2,160 | 2,202 | 2,102 | 2,135 | 451,000 | -127,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 3 | 71% | 0% |
| 20260422 | 2,536 | 2,727 | 2,432 | 2,691 | 2,203,100 | 503,900 | 105% | ▲ | 7771 | 22 | 1 | 89% | 11% |
| 20260519 | 2,300 | 2,347 | 2,188 | 2,205 | 236,400 | 84,800 | 97% | ▼ | 1117 | 0 | 0 | 80% | 3% |
| 20260420 | 2,570 | 2,658 | 2,520 | 2,609 | 1,218,500 | -77,000 | 100% | ▲ | 8882 | 0 | 0 | 87% | 17% |
| 20260513 | 2,273 | 2,410 | 2,271 | 2,407 | 326,900 | -86,500 | 107% | ▲▲ | 2222 | 0 | 1 | 80% | 13% |
| 20260512 | 2,135 | 2,284 | 2,135 | 2,245 | 413,400 | -37,600 | 105% | ▲ | 2282 | 0 | 1 | 75% | 5% |
| 20260424 | 2,476 | 2,489 | 2,380 | 2,449 | 630,200 | -977,400 | 98% | ▼▼ | 8888 | 0 | 0 | 81% | 1% |
| 20260423 | 2,556 | 2,625 | 2,467 | 2,490 | 1,607,600 | -595,500 | 93% | ▼ | 8228 | 0 | 0 | 83% | 3% |
| 20260421 | 2,615 | 2,743 | 2,535 | 2,571 | 1,699,200 | 480,700 | 99% | ▼ | 1117 | 0 | 0 | 85% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5243 | JPM Securities Japan Co Ltd. | 225,008 | 1% | ▲ | 17,300 |
| 2026-04-27 | 5243 | JPM Securities Japan Co Ltd. | 210,708 | 1% | ▼ | -14,300 |
| 2026-05-07 | 5243 | JPM Securities Japan Co Ltd. | 221,108 | 1% | ▲ | |
| 2026-05-07 | 5243 | UBS AG | 100,800 | 1% | ▲ | |
| 2026-05-08 | 5243 | JPM Securities Japan Co Ltd. | 289,308 | 1% | ▲ | 68,200 |
| 2026-05-08 | 5243 | UBS AG | 92,200 | 0% | ▼ | -8,600 |
| 2026-05-11 | 5243 | JPM Securities Japan Co Ltd. | 297,608 | 2% | ▲ | 8,300 |
| 2026-05-12 | 5243 | JPM Securities Japan Co Ltd. | 289,708 | 1% | ▼ | -7,900 |
| 2026-05-12 | 5243 | UBS AG | 102,500 | 1% | ▲ | 10,300 |
| 2026-05-13 | 5243 | JPM Securities Japan Co Ltd. | 290,908 | 2% | ▲ | |
| 2026-05-14 | 5243 | JPM Securities Japan Co Ltd. | 289,108 | 1% | ▼ | -1,800 |
| 2026-05-15 | 5243 | UBS AG | 96,500 | 0% | ▼ | -6,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2,036,500 | 0 | 874,600 | 0 | 1,161,900 | 0 |
| 2026-05-01 | 1,928,100 | 0 | 862,300 | 0 | 1,065,800 | 0 |
| 2026-05-15 | 1,893,700 | 100 | 866,800 | 100 | 1,026,900 | 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 |
| 2026-04-13 16:01 | S100XXTP | 株式会社ＫＡＤＯＫＡＷＡ | 大量保有報告書 |
| 2026-04-22 16:00 | S100XU6L | 加藤 貞顕 | 変更報告書 |