[5570]ジェノバ:【位置情報】測量に高精度の位置情報配信サービス
Yahoo! 【グロース/情報･通信業】 売上高:12650 当期純利益:4820 総資産:39830 時価:111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 794 | 800 | 761 | 769 | 106,900 | 22,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20250826 | 728 | 779 | 728 | 779 | 84,200 | 53,900 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 16% |
| 20250904 | 749 | 783 | 745 | 776 | 66,400 | 42,600 | 104% | ▲ | 1171 | 10 | 0 | 100% | 13% |
| 20250828 | 784 | 784 | 731 | 751 | 52,100 | -54,800 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 12% |
| 20250818 | 703 | 715 | 703 | 711 | 32,700 | 15,900 | 101% | ▲▲▲ | 1111 | 0 | 7 | 100% | 10% |
| 20250825 | 718 | 727 | 715 | 727 | 30,300 | 14,200 | 103% | ▲▲▲ | 1111 | 0 | 2 | 100% | 9% |
| 20250829 | 750 | 750 | 740 | 748 | 26,400 | -25,700 | 100% | ▼▼▼ | 8288 | 0 | 0 | 96% | 12% |
| 20250910 | 771 | 779 | 760 | 772 | 25,700 | 2,700 | 100% | ▼ | 7717 | 0 | 0 | 99% | 10% |
| 20250902 | 750 | 759 | 746 | 753 | 24,100 | 4,300 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 12% |
| 20250903 | 759 | 760 | 741 | 749 | 23,800 | -300 | 99% | ▼ | 2828 | 0 | 0 | 96% | 9% |
| 20250909 | 767 | 780 | 765 | 773 | 23,000 | 10,900 | 101% | ▲ | 4771 | 0 | 0 | 99% | 11% |
| 20250916 | 758 | 772 | 758 | 770 | 22,400 | 6,800 | 102% | ▲ | 1471 | 0 | 0 | 99% | 9% |
| 20250905 | 774 | 780 | 766 | 767 | 20,100 | -46,300 | 99% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20250901 | 748 | 750 | 739 | 749 | 19,800 | -6,600 | 100% | ▲ | 5882 | 0 | 0 | 96% | 12% |
| 20250911 | 775 | 777 | 761 | 761 | 17,600 | -8,100 | 99% | ▼▼ | 8228 | 0 | 0 | 98% | 8% |
| 20250917 | 770 | 770 | 758 | 758 | 17,200 | -5,200 | 98% | ▼ | 8528 | 0 | 0 | 97% | 8% |
| 20250822 | 712 | 713 | 705 | 709 | 16,100 | 3,600 | 100% | ▲▲ | 7471 | 0 | 3 | 100% | 6% |
| 20250912 | 770 | 770 | 758 | 758 | 15,600 | -2,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250819 | 719 | 719 | 710 | 712 | 13,400 | -19,300 | 100% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250918 | 761 | 777 | 761 | 770 | 13,200 | -4,000 | 102% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20250821 | 715 | 715 | 705 | 706 | 12,500 | 100 | 100% | ▲ | 1411 | 0 | 4 | 99% | 6% |
| 20250820 | 712 | 712 | 705 | 705 | 12,400 | -1,000 | 99% | ▼ | 8888 | 0 | 5 | 99% | 7% |
| 20250908 | 776 | 780 | 767 | 767 | 12,100 | -8,000 | 100% | -- | 5225 | 0 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 173,500 | 0 | 128,100 | 0 | 45,400 | 0 |
| 2025-08-29 | 190,900 | 0 | 131,100 | 0 | 59,800 | 0 |
| 2025-09-05 | 216,800 | 0 | 159,900 | 0 | 56,900 | 0 |
| 2025-09-12 | 218,800 | 0 | 164,100 | 0 | 54,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-26 15:59 | S100VANR | 株式会社日立産機システム | 変更報告書（短期大量譲渡） |
| 2025-02-27 12:31 | S100VB9I | 株式会社日立産機システム | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-08 15:53 | S100VL29 | 株式会社日立産機システム | 訂正報告書（大量保有報告書・変更報告書） |