[5588]ファーストＡ:【AI】会計分野に特化したAIソリューション事業
Yahoo! 【グロース/25情報･通信業】 売上高:17070 当期純利益:4650 総資産:24340 時価:135億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,360 | 1,387 | 1,360 | 1,375 | 17,000 | -8,700 | 101% | ▲ | 5882 | 0 | 0 | 91% | 1% |
| 20250929 | 1,375 | 1,375 | 1,339 | 1,340 | 33,500 | 16,500 | 97% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20250930 | 1,340 | 1,346 | 1,321 | 1,344 | 29,700 | -3,800 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251001 | 1,326 | 1,334 | 1,310 | 1,310 | 32,500 | 2,800 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251002 | 1,310 | 1,310 | 1,282 | 1,282 | 25,300 | -7,200 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251003 | 1,270 | 1,324 | 1,265 | 1,309 | 22,100 | -3,200 | 102% | ▲ | 2882 | 0 | 2 | 88% | 2% |
| 20251006 | 1,342 | 1,392 | 1,320 | 1,353 | 48,900 | 26,800 | 103% | ▲▲ | 1111 | 0 | 0 | 91% | 6% |
| 20251007 | 1,375 | 1,375 | 1,319 | 1,322 | 30,000 | -18,900 | 98% | ▼ | 8828 | 0 | 0 | 89% | 3% |
| 20251008 | 1,317 | 1,334 | 1,308 | 1,308 | 15,200 | -14,800 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 2% |
| 20251009 | 1,302 | 1,320 | 1,298 | 1,303 | 21,800 | 6,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 90% | 2% |
| 20251010 | 1,300 | 1,312 | 1,281 | 1,291 | 16,300 | -5,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251014 | 1,292 | 1,319 | 1,245 | 1,252 | 33,000 | 16,700 | 97% | ▼▼▼▼▼ | 1777 | 0 | 0 | 88% | 0% |
| 20251015 | 1,260 | 1,292 | 1,260 | 1,277 | 11,200 | -21,800 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20251016 | 1,271 | 1,275 | 1,245 | 1,247 | 16,200 | 5,000 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251017 | 1,245 | 1,245 | 1,214 | 1,214 | 25,900 | 9,700 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251020 | 1,216 | 1,285 | 1,216 | 1,281 | 17,700 | -8,200 | 106% | ▲ | 2282 | 0 | 1 | 91% | 6% |
| 20251021 | 1,281 | 1,297 | 1,255 | 1,281 | 14,600 | -3,100 | 100% | -- | 2225 | 0 | 0 | 91% | 6% |
| 20251022 | 1,295 | 1,306 | 1,291 | 1,305 | 7,600 | -7,000 | 102% | ▲ | 2222 | 0 | 0 | 94% | 7% |
| 20251023 | 1,300 | 1,303 | 1,282 | 1,297 | 7,100 | -500 | 99% | ▼ | 8828 | 0 | 0 | 94% | 7% |
| 20251024 | 1,297 | 1,297 | 1,275 | 1,281 | 6,400 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 6% |
| 20251027 | 1,302 | 1,307 | 1,281 | 1,282 | 8,400 | 2,000 | 100% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251028 | 1,281 | 1,285 | 1,251 | 1,251 | 6,700 | -1,700 | 98% | ▼ | 8888 | 0 | 0 | 92% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-09 | 5588 | JPM Securities Japan Co Ltd. | 68,000 | 1% | ▲ | 11,100 |
| 2025-10-06 | 5588 | Barclays Capital Securities Ltd | 51,200 | 0% | ▼ | -4,500 |
| 2025-10-01 | 5588 | Barclays Capital Securities Ltd | 55,700 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 222,900 | 0 | 99,100 | 0 | 123,800 | 0 |
| 2025-10-10 | 224,800 | 0 | 102,000 | 0 | 122,800 | 0 |
| 2025-10-03 | 219,900 | 0 | 101,900 | 0 | 118,000 | 0 |
| 2025-09-26 | 226,400 | 0 | 106,100 | 0 | 120,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-30 15:21 | S100W9RP | 森 啓太郎 | 変更報告書 |
| 2025-06-24 14:21 | S100W412 | 森 啓太郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-07 10:24 | S100V739 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-07 15:30 | S100V1D2 | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 変更報告書 |
| 2024-12-02 15:30 | S100UV90 | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 大量保有報告書 |
| 2024-11-14 12:00 | S100URN1 | 森 啓太郎 | 変更報告書 |
| 2024-07-02 14:00 | S100TZ7G | 森 啓太郎 | 変更報告書 |
| 2024-03-06 16:12 | S100SZWY | ＢＥＥＮＥＸＴ２ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 2024-02-07 10:22 | S100SQPK | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |