[5590]ネットスタズ:【決済サービス】マルチQRコード決済サービス「StarPay」の提供など
Yahoo! 【グロース/25情報･通信業】 売上高:39020 当期純利益:-370 総資産:357390 時価:207億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,335 | 1,362 | 1,313 | 1,325 | 238,300 | 90,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20250916 | 1,174 | 1,240 | 1,166 | 1,209 | 151,100 | 91,500 | 103% | ▲ | 1171 | 10 | 2 | 100% | 17% |
| 20250918 | 1,244 | 1,306 | 1,238 | 1,305 | 147,500 | 13,600 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 21% |
| 20251001 | 1,285 | 1,286 | 1,209 | 1,219 | 142,600 | 78,700 | 94% | ▼ | 7717 | 0 | 0 | 92% | 13% |
| 20250917 | 1,225 | 1,262 | 1,212 | 1,248 | 133,900 | -17,200 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20250925 | 1,336 | 1,363 | 1,310 | 1,310 | 132,800 | 17,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 22% |
| 20250922 | 1,325 | 1,329 | 1,245 | 1,282 | 118,600 | -119,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 19% |
| 20250924 | 1,298 | 1,335 | 1,291 | 1,325 | 115,400 | -3,200 | 103% | ▲ | 2282 | 0 | 0 | 100% | 23% |
| 20251003 | 1,219 | 1,280 | 1,219 | 1,246 | 111,000 | 12,500 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 16% |
| 20251002 | 1,202 | 1,230 | 1,194 | 1,222 | 98,500 | -44,100 | 100% | ▲ | 8882 | 0 | 4 | 92% | 14% |
| 20250910 | 1,102 | 1,155 | 1,102 | 1,150 | 93,800 | 25,900 | 105% | ▲▲▲ | 1141 | 0 | 2 | 98% | 15% |
| 20250911 | 1,153 | 1,177 | 1,143 | 1,169 | 91,600 | -2,200 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 17% |
| 20250908 | 1,078 | 1,107 | 1,078 | 1,095 | 78,100 | -9,400 | 102% | ▲ | 8282 | 0 | 3 | 93% | 11% |
| 20251007 | 1,300 | 1,306 | 1,264 | 1,265 | 72,200 | 17,300 | 102% | ▲ | 1111 | 0 | 0 | 95% | 16% |
| 20250909 | 1,102 | 1,125 | 1,079 | 1,100 | 67,900 | -10,200 | 100% | ▲▲ | 2222 | 0 | 3 | 94% | 10% |
| 20250926 | 1,309 | 1,324 | 1,296 | 1,304 | 66,200 | -66,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 21% |
| 20250930 | 1,280 | 1,302 | 1,270 | 1,293 | 63,900 | 4,200 | 101% | ▲ | 7771 | 0 | 0 | 98% | 20% |
| 20250929 | 1,320 | 1,347 | 1,284 | 1,286 | 59,700 | -6,500 | 99% | ▼▼▼ | 2828 | 0 | 0 | 97% | 20% |
| 20250912 | 1,190 | 1,190 | 1,154 | 1,169 | 59,600 | -32,000 | 100% | -- | 2225 | 0 | 4 | 100% | 17% |
| 20251006 | 1,298 | 1,298 | 1,234 | 1,243 | 54,900 | -56,100 | 100% | ▼ | 2228 | 0 | 0 | 94% | 16% |
| 20251008 | 1,265 | 1,265 | 1,217 | 1,240 | 45,600 | -26,600 | 98% | ▼ | 8888 | 0 | 0 | 94% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,260,100 | 18,900 | 1,165,400 | 0 | 94,700 | 18,900 |
| 2025-09-19 | 1,257,300 | 28,900 | 1,160,900 | 0 | 96,400 | 28,900 |
| 2025-09-26 | 1,266,000 | 26,100 | 1,172,100 | 0 | 93,900 | 26,100 |
| 2025-10-03 | 1,186,400 | 29,700 | 1,109,100 | 0 | 77,300 | 29,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-07 10:24 | S100UHKM | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-17 17:07 | S100UYI8 | ＬＵＮ ＰＡＲＴＮＥＲＳ ＣＡＰＩＴＡＬ ＬＩＭＩＴＥＤ | 変更報告書 |
| 2024-12-19 16:10 | S100UZ2I | ＬＵＮ ＰＡＲＴＮＥＲＳ ＣＡＰＩＴＡＬ ＬＩＭＩＴＥＤ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-20 12:47 | S100UZ6E | 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） |
| 2025-03-21 10:58 | S100VFK7 | ＬＵＮ ＰＡＲＴＮＥＲＳ ＣＡＰＩＴＡＬ ＬＩＭＩＴＥＤ | 変更報告書 |
| 2025-04-10 15:21 | S100VLGY | ＬＵＮ ＰＡＲＴＮＥＲＳ ＣＡＰＩＴＡＬ ＬＩＭＩＴＥＤ | 訂正報告書（大量保有報告書・変更報告書） |