[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:151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,593 | 1,617 | 1,573 | 1,600 | 75,000 | 18,600 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250825 | 1,527 | 1,541 | 1,512 | 1,517 | 71,400 | 800 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250822 | 1,559 | 1,561 | 1,520 | 1,520 | 70,600 | 19,400 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250901 | 1,495 | 1,504 | 1,460 | 1,471 | 60,300 | 26,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250820 | 1,600 | 1,608 | 1,543 | 1,568 | 59,600 | 800 | 99% | ▼▼▼ | 7747 | 0 | 0 | 96% | 1% |
| 20250819 | 1,600 | 1,622 | 1,576 | 1,587 | 58,800 | -16,200 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250828 | 1,521 | 1,530 | 1,485 | 1,507 | 55,400 | 21,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250911 | 1,450 | 1,458 | 1,390 | 1,391 | 54,000 | 20,200 | 96% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250821 | 1,561 | 1,600 | 1,547 | 1,560 | 51,200 | -8,400 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20250903 | 1,450 | 1,450 | 1,415 | 1,415 | 46,800 | 2,700 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250902 | 1,475 | 1,486 | 1,452 | 1,459 | 44,100 | -16,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250912 | 1,415 | 1,415 | 1,384 | 1,411 | 43,700 | -10,300 | 101% | ▲ | 8882 | 0 | 0 | 88% | 1% |
| 20250908 | 1,450 | 1,462 | 1,432 | 1,446 | 36,400 | 24,600 | 102% | ▲▲ | 1111 | 0 | 0 | 89% | 2% |
| 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% |
| 20250910 | 1,485 | 1,485 | 1,448 | 1,453 | 33,800 | 8,600 | 98% | ▼ | 1117 | 0 | 0 | 91% | 3% |
| 20250829 | 1,501 | 1,525 | 1,497 | 1,501 | 33,600 | -21,800 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20250909 | 1,445 | 1,484 | 1,445 | 1,483 | 25,200 | -11,200 | 103% | ▲▲▲ | 2282 | 0 | 0 | 91% | 5% |
| 20250916 | 1,404 | 1,407 | 1,387 | 1,394 | 24,400 | -19,300 | 99% | ▼ | 8288 | 0 | 0 | 88% | 0% |
| 20250904 | 1,445 | 1,445 | 1,401 | 1,415 | 20,400 | -26,400 | 100% | -- | 8885 | 0 | 0 | 87% | 0% |
| 20250917 | 1,395 | 1,401 | 1,384 | 1,394 | 14,900 | -9,500 | 100% | -- | 8885 | 0 | 0 | 89% | 0% |
| 20250905 | 1,419 | 1,430 | 1,415 | 1,421 | 11,800 | -8,600 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
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 | 231,100 | 0 | 113,600 | 0 | 117,500 | 0 |
| 2025-08-29 | 250,700 | 0 | 114,600 | 0 | 136,100 | 0 |
| 2025-09-05 | 252,200 | 0 | 113,400 | 0 | 138,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-03-06 16:12 | S100SZWY | ＢＥＥＮＥＸＴ２ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 2024-07-02 14:00 | S100TZ7G | 森 啓太郎 | 変更報告書 |
| 2024-11-14 12:00 | S100URN1 | 森 啓太郎 | 変更報告書 |
| 2024-12-02 15:30 | S100UV90 | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 大量保有報告書 |
| 2025-01-07 15:30 | S100V1D2 | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 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） |
| 2025-06-24 14:21 | S100W412 | 森 啓太郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-30 15:21 | S100W9RP | 森 啓太郎 | 変更報告書 |