[5616]雨風太陽:【CtoC】CtoCプラットフォーム「ポケットマルシェ」の運営や自治体向け支援サービスなど
Yahoo! 【グロース/25情報・通信業】 売上高:10160 当期純利益:-1630 総資産:10420 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,102 | 1,110 | 1,095 | 1,106 | 11,100 | -1,800 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20250929 | 1,117 | 1,119 | 1,101 | 1,101 | 12,900 | -8,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251008 | 1,070 | 1,094 | 1,070 | 1,091 | 4,300 | -3,400 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20251001 | 1,107 | 1,107 | 1,075 | 1,082 | 14,700 | 3,600 | 98% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20251007 | 1,068 | 1,091 | 1,065 | 1,081 | 7,700 | -3,700 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20251003 | 1,055 | 1,092 | 1,055 | 1,080 | 10,600 | 3,700 | 101% | ▲ | 1771 | 0 | 0 | 89% | 1% |
| 20251006 | 1,083 | 1,094 | 1,063 | 1,072 | 11,400 | 800 | 99% | ▼ | 1117 | 0 | 0 | 88% | 1% |
| 20251009 | 1,084 | 1,084 | 1,061 | 1,069 | 3,800 | -500 | 98% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20251002 | 1,075 | 1,085 | 1,066 | 1,066 | 6,900 | -7,800 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251015 | 1,021 | 1,096 | 1,014 | 1,055 | 15,200 | -15,200 | 105% | ▲ | 2222 | 0 | 0 | 91% | 5% |
| 20251010 | 1,055 | 1,062 | 1,048 | 1,048 | 11,200 | 7,400 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251022 | 1,023 | 1,048 | 1,023 | 1,045 | 8,200 | -100 | 102% | ▲ | 2282 | 0 | 0 | 91% | 4% |
| 20251016 | 1,075 | 1,075 | 1,025 | 1,040 | 7,200 | -8,000 | 99% | ▼ | 8228 | 0 | 0 | 90% | 4% |
| 20251023 | 1,045 | 1,050 | 1,027 | 1,035 | 4,200 | -4,000 | 99% | ▼ | 2228 | 0 | 0 | 91% | 3% |
| 20251020 | 1,050 | 1,051 | 1,023 | 1,034 | 4,000 | -100 | 100% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251017 | 1,027 | 1,043 | 1,022 | 1,030 | 4,100 | -3,100 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 3% |
| 20251021 | 1,028 | 1,033 | 1,020 | 1,024 | 8,300 | 4,300 | 99% | ▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251024 | 1,049 | 1,049 | 1,023 | 1,023 | 4,600 | 400 | 99% | ▼▼ | 7717 | 0 | 0 | 92% | 2% |
| 20251027 | 1,023 | 1,032 | 1,019 | 1,022 | 8,900 | 4,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251028 | 1,022 | 1,022 | 1,005 | 1,005 | 7,800 | -1,100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251014 | 1,016 | 1,036 | 1,002 | 1,003 | 30,400 | 19,200 | 96% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 5616 | Barclays Capital Securities Ltd | 22,099 | 1% | ▲ | 2,400 |
| 2025-09-29 | 5616 | モルガン・スタンレーMUFG証券株式会社 | 51,100 | 2% | ▲ | 700 |
| 2025-10-03 | 5616 | Barclays Capital Securities Ltd | 23,799 | 1% | ▼ | -600 |
| 2025-10-02 | 5616 | Barclays Capital Securities Ltd | 24,399 | 1% | ▲ | 2,300 |
| 2025-10-23 | 5616 | Barclays Capital Securities Ltd | 21,699 | 1% | ▼ | -2,400 |
| 2025-10-17 | 5616 | Barclays Capital Securities Ltd | 24,099 | 1% | ▼ | -1,100 |
| 2025-10-14 | 5616 | Barclays Capital Securities Ltd | 25,199 | 1% | ▲ | 1,400 |
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 | 204,700 | 0 | 51,300 | 0 | 153,400 | 0 |
| 2025-10-10 | 199,300 | 0 | 52,700 | 0 | 146,600 | 0 |
| 2025-10-17 | 177,000 | 0 | 50,100 | 0 | 126,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-02 12:56 | S100SL9O | 小橋工業株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-03-06 15:36 | S100SXVE | 小橋工業株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-03-19 12:19 | S100T2VH | 大塚 泰造 | 訂正報告書(大量保有報告書・変更報告書) |
| 2025-03-13 13:31 | S100VE3M | 株式会社 丸井グループ | 変更報告書 |
| 2025-03-14 16:30 | S100VEJT | 株式会社 丸井グループ | 訂正報告書(大量保有報告書・変更報告書) |
| 2025-05-23 10:31 | S100VS3Y | 髙橋 博之 | 変更報告書 |