[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/情報･通信業】 売上高:17070 当期純利益:4650 総資産:24340 時価:165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,604 | 1,616 | 1,583 | 1,595 | 27,200 | -200 | 99% | ▼ | 2228 | 0 | 0 | 90% | 7% |
| 20250729 | 1,590 | 1,601 | 1,560 | 1,560 | 42,200 | 15,000 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 5% |
| 20250730 | 1,585 | 1,585 | 1,547 | 1,565 | 51,400 | 9,200 | 100% | ▲ | 7771 | 0 | 0 | 88% | 5% |
| 20250731 | 1,560 | 1,590 | 1,558 | 1,585 | 26,900 | -24,500 | 101% | ▲▲ | 2282 | 0 | 0 | 89% | 6% |
| 20250801 | 1,585 | 1,597 | 1,565 | 1,571 | 17,300 | -9,600 | 99% | ▼ | 2228 | 0 | 0 | 89% | 5% |
| 20250804 | 1,550 | 1,575 | 1,550 | 1,572 | 20,300 | 3,000 | 100% | ▲ | 7771 | 0 | 7 | 89% | 4% |
| 20250805 | 1,589 | 1,598 | 1,585 | 1,595 | 11,200 | -9,100 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20250806 | 1,600 | 1,620 | 1,592 | 1,610 | 18,600 | 7,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 91% | 3% |
| 20250807 | 1,600 | 1,620 | 1,600 | 1,611 | 17,200 | -1,400 | 100% | ▲▲▲▲ | 5252 | 0 | 0 | 91% | 3% |
| 20250808 | 1,625 | 1,626 | 1,596 | 1,607 | 21,900 | 4,700 | 100% | ▼ | 1717 | 0 | 0 | 91% | 3% |
| 20250812 | 1,610 | 1,649 | 1,608 | 1,622 | 49,200 | 27,300 | 101% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250813 | 1,651 | 1,651 | 1,618 | 1,628 | 50,300 | 1,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250814 | 1,620 | 1,649 | 1,558 | 1,582 | 100,400 | 50,100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250815 | 1,604 | 1,650 | 1,595 | 1,601 | 56,400 | -44,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20250818 | 1,593 | 1,617 | 1,573 | 1,600 | 75,000 | 18,600 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250819 | 1,600 | 1,622 | 1,576 | 1,587 | 58,800 | -16,200 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250820 | 1,600 | 1,608 | 1,543 | 1,568 | 59,600 | 800 | 99% | ▼▼▼ | 7747 | 0 | 0 | 96% | 1% |
| 20250821 | 1,561 | 1,600 | 1,547 | 1,560 | 51,200 | -8,400 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20250822 | 1,559 | 1,561 | 1,520 | 1,520 | 70,600 | 19,400 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250825 | 1,527 | 1,541 | 1,512 | 1,517 | 71,400 | 800 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250826 | 1,523 | 1,523 | 1,501 | 1,505 | 34,300 | -37,100 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250827 | 1,522 | 1,541 | 1,507 | 1,521 | 34,000 | -300 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5588 | JPM Securities Japan Co Ltd. | 55,300 | 0% | ▼ | -7,900 |
| 2025-08-12 | 5588 | JPM Securities Japan Co Ltd. | 63,200 | 1% | ▼ | -13,300 |
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 | 231,100 | 0 | 113,600 | 0 | 117,500 | 0 |
| 2025-08-15 | 215,000 | 0 | 120,200 | 0 | 94,800 | 0 |
| 2025-08-08 | 217,400 | 0 | 118,400 | 0 | 99,000 | 0 |
| 2025-08-01 | 223,400 | 0 | 120,100 | 0 | 103,300 | 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） |