[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:143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,450 | 1,462 | 1,432 | 1,446 | 36,400 | 24,600 | 102% | ▲▲ | 1111 | 0 | 0 | 89% | 2% |
| 20250909 | 1,445 | 1,484 | 1,445 | 1,483 | 25,200 | -11,200 | 103% | ▲▲▲ | 2282 | 0 | 0 | 91% | 5% |
| 20250910 | 1,485 | 1,485 | 1,448 | 1,453 | 33,800 | 8,600 | 98% | ▼ | 1117 | 0 | 0 | 91% | 3% |
| 20250911 | 1,450 | 1,458 | 1,390 | 1,391 | 54,000 | 20,200 | 96% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250912 | 1,415 | 1,415 | 1,384 | 1,411 | 43,700 | -10,300 | 101% | ▲ | 8882 | 0 | 0 | 88% | 1% |
| 20250916 | 1,404 | 1,407 | 1,387 | 1,394 | 24,400 | -19,300 | 99% | ▼ | 8288 | 0 | 0 | 88% | 0% |
| 20250917 | 1,395 | 1,401 | 1,384 | 1,394 | 14,900 | -9,500 | 100% | -- | 8885 | 0 | 0 | 89% | 0% |
| 20250918 | 1,392 | 1,422 | 1,392 | 1,406 | 14,900 | 0 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20250919 | 1,421 | 1,421 | 1,383 | 1,395 | 14,100 | -800 | 99% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20250922 | 1,401 | 1,422 | 1,401 | 1,415 | 10,400 | -3,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20250924 | 1,415 | 1,415 | 1,386 | 1,386 | 13,100 | 2,700 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20250925 | 1,385 | 1,387 | 1,364 | 1,365 | 25,700 | 12,600 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 5588 | Barclays Capital Securities Ltd | 55,700 | 1% | ▲ | |
| 2025-09-08 | 5588 | JPM Securities Japan Co Ltd. | 56,900 | 1% | ▲ | 1,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 219,900 | 0 | 101,900 | 0 | 118,000 | 0 |
| 2025-09-26 | 226,400 | 0 | 106,100 | 0 | 120,300 | 0 |
| 2025-09-19 | 237,800 | 0 | 111,100 | 0 | 126,700 | 0 |
| 2025-09-12 | 245,300 | 0 | 114,100 | 0 | 131,200 | 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） |