[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:144億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 1,245 | 1,245 | 1,214 | 1,214 | 25,900 | 9,700 | 97% | ▼▼ | 7777 | 0 | 18 | 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 | 18 | 91% | 6% |
| 20251022 | 1,295 | 1,306 | 1,291 | 1,305 | 7,600 | -7,000 | 102% | ▲ | 2222 | 0 | 17 | 94% | 7% |
| 20251023 | 1,300 | 1,303 | 1,282 | 1,297 | 7,100 | -500 | 99% | ▼ | 8828 | 0 | 16 | 94% | 7% |
| 20251024 | 1,297 | 1,297 | 1,275 | 1,281 | 6,400 | -700 | 99% | ▼▼ | 8888 | 0 | 15 | 93% | 6% |
| 20251027 | 1,302 | 1,307 | 1,281 | 1,282 | 8,400 | 2,000 | 100% | ▲ | 1111 | 0 | 14 | 95% | 6% |
| 20251028 | 1,281 | 1,285 | 1,251 | 1,251 | 6,700 | -1,700 | 98% | ▼ | 8888 | 0 | 13 | 92% | 3% |
| 20251029 | 1,253 | 1,254 | 1,217 | 1,218 | 9,700 | 3,000 | 97% | ▼▼ | 7777 | 0 | 12 | 90% | 0% |
| 20251030 | 1,214 | 1,226 | 1,205 | 1,210 | 11,200 | 1,500 | 99% | ▼▼▼ | 7777 | 0 | 9 | 89% | 0% |
| 20251031 | 1,210 | 1,254 | 1,210 | 1,250 | 5,800 | -5,400 | 103% | ▲ | 2282 | 0 | 7 | 92% | 3% |
| 20251104 | 1,250 | 1,255 | 1,226 | 1,247 | 8,500 | 2,700 | 100% | ▼ | 1117 | 0 | 9 | 92% | 3% |
| 20251105 | 1,230 | 1,245 | 1,206 | 1,227 | 5,000 | -3,500 | 98% | ▼▼ | 8888 | 0 | 6 | 93% | 1% |
| 20251106 | 1,287 | 1,288 | 1,228 | 1,230 | 15,500 | 10,500 | 100% | ▲ | 1111 | 0 | 7 | 94% | 2% |
| 20251107 | 1,212 | 1,238 | 1,210 | 1,235 | 9,000 | -6,500 | 100% | ▲▲ | 8882 | 0 | 3 | 95% | 2% |
| 20251110 | 1,228 | 1,297 | 1,221 | 1,261 | 18,300 | 9,300 | 102% | ▲▲▲ | 1111 | 0 | 3 | 97% | 4% |
| 20251111 | 1,255 | 1,287 | 1,251 | 1,273 | 17,600 | -700 | 101% | ▲▲▲▲ | 8222 | 0 | 4 | 98% | 5% |
| 20251112 | 1,273 | 1,342 | 1,273 | 1,310 | 27,300 | 9,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20251113 | 1,323 | 1,323 | 1,272 | 1,277 | 16,200 | -11,100 | 97% | ▼ | 8828 | 0 | 2 | 97% | 6% |
| 20251114 | 1,260 | 1,411 | 1,250 | 1,390 | 73,300 | 57,100 | 109% | ▲ | 1771 | 10 | 1 | 100% | 15% |
| 20251117 | 1,378 | 1,391 | 1,308 | 1,326 | 38,700 | -34,600 | 95% | ▼ | 8228 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 226,800 | 0 | 98,000 | 0 | 128,800 | 0 |
| 2025-10-31 | 222,100 | 0 | 97,700 | 0 | 124,400 | 0 |
| 2025-10-24 | 223,200 | 0 | 96,800 | 0 | 126,400 | 0 |
| 2025-10-17 | 222,900 | 0 | 99,100 | 0 | 123,800 | 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） |