[6030]アドベンチャ:【旅行代理店】航空券販売やツアー予約サイトなど展開
Yahoo! 【グロース/サービス業】 売上高:223910 当期純利益:7500 総資産:297350 時価:245億円
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 | 3,300 | 3,340 | 3,300 | 3,330 | 8,500 | -4,600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250819 | 3,330 | 3,330 | 3,250 | 3,255 | 16,100 | 7,600 | 98% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20250820 | 3,250 | 3,265 | 3,215 | 3,225 | 29,900 | 13,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250821 | 3,225 | 3,275 | 3,225 | 3,270 | 6,400 | -23,500 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250822 | 3,270 | 3,270 | 3,230 | 3,230 | 5,500 | -900 | 99% | ▼ | 8228 | 0 | 0 | 94% | 0% |
| 20250825 | 3,270 | 3,270 | 3,185 | 3,200 | 22,900 | 17,400 | 99% | ▼▼ | 4747 | 0 | 0 | 93% | 0% |
| 20250826 | 3,180 | 3,225 | 3,180 | 3,225 | 9,300 | -13,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250827 | 3,200 | 3,220 | 3,120 | 3,125 | 13,900 | 4,600 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20250828 | 3,120 | 3,190 | 3,085 | 3,170 | 13,700 | -200 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250829 | 3,145 | 3,170 | 3,095 | 3,095 | 7,000 | -6,700 | 98% | ▼ | 8228 | 0 | 0 | 90% | 0% |
| 20250901 | 3,095 | 3,200 | 3,095 | 3,160 | 11,700 | 4,700 | 102% | ▲ | 1471 | 0 | 0 | 92% | 2% |
| 20250902 | 3,190 | 3,195 | 3,135 | 3,140 | 5,800 | -5,900 | 99% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20250903 | 3,130 | 3,165 | 3,115 | 3,135 | 5,800 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20250904 | 3,135 | 3,145 | 3,110 | 3,135 | 4,300 | -1,500 | 100% | -- | 8825 | 0 | 0 | 93% | 1% |
| 20250905 | 3,150 | 3,150 | 3,120 | 3,120 | 2,900 | -1,400 | 100% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20250908 | 3,140 | 3,205 | 3,120 | 3,185 | 9,000 | 6,100 | 102% | ▲ | 1471 | 0 | 0 | 96% | 3% |
| 20250909 | 3,195 | 3,205 | 3,120 | 3,130 | 8,200 | -800 | 98% | ▼ | 5528 | 0 | 0 | 94% | 1% |
| 20250910 | 3,130 | 3,130 | 3,100 | 3,105 | 4,300 | -3,900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250911 | 3,110 | 3,115 | 3,055 | 3,085 | 16,800 | 12,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250912 | 3,140 | 3,140 | 3,080 | 3,095 | 5,000 | -11,800 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20250916 | 3,085 | 3,125 | 3,060 | 3,125 | 10,000 | 5,000 | 101% | ▲▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250917 | 3,090 | 3,095 | 3,065 | 3,075 | 4,900 | -5,100 | 98% | ▼ | 8228 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 154,100 | 0 | 114,500 | 0 | 39,600 | 0 |
| 2025-09-05 | 152,500 | 0 | 114,100 | 0 | 38,400 | 0 |
| 2025-08-29 | 150,000 | 0 | 113,600 | 0 | 36,400 | 0 |
| 2025-08-22 | 134,800 | 0 | 97,600 | 0 | 37,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-05 15:07 | S100TZHT | 中村 俊一 | 変更報告書 |
| 2024-02-22 10:37 | S100SXQY | 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） |