[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/33サービス業】 売上高:223910 当期純利益:7500 総資産:297350 時価:129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 2,262 | 2,373 | 2,232 | 2,237 | 19,100 | -6,600 | 99% | ▼▼▼▼▼▼ | 2888 | 0 | 0 | 80% | 0% |
| 20251111 | 2,220 | 2,220 | 2,090 | 2,143 | 34,300 | 15,200 | 96% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251112 | 2,123 | 2,210 | 2,123 | 2,186 | 19,400 | -14,900 | 102% | ▲ | 8282 | 0 | 0 | 78% | 2% |
| 20251113 | 2,220 | 2,220 | 2,190 | 2,194 | 11,500 | -7,900 | 100% | ▲▲ | 2222 | 0 | 0 | 78% | 2% |
| 20251114 | 2,144 | 2,155 | 2,023 | 2,075 | 46,600 | 35,100 | 95% | ▼ | 7777 | 0 | 0 | 74% | 0% |
| 20251117 | 2,046 | 2,061 | 2,002 | 2,019 | 27,400 | -19,200 | 97% | ▼▼ | 8888 | 0 | 0 | 72% | 0% |
| 20251118 | 2,001 | 2,028 | 1,918 | 1,938 | 40,200 | 12,800 | 96% | ▼▼▼ | 7777 | 0 | 0 | 69% | 0% |
| 20251119 | 1,930 | 1,938 | 1,863 | 1,878 | 35,600 | -4,600 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 67% | 0% |
| 20251120 | 1,885 | 1,891 | 1,808 | 1,812 | 40,000 | 4,400 | 96% | ▼▼▼▼▼ | 7777 | 0 | 0 | 65% | 0% |
| 20251121 | 1,802 | 1,878 | 1,790 | 1,867 | 40,000 | 0 | 103% | ▲ | 8882 | 0 | 0 | 67% | 3% |
| 20251125 | 1,907 | 1,920 | 1,791 | 1,802 | 28,200 | -11,800 | 97% | ▼ | 2228 | 0 | 0 | 64% | 0% |
| 20251126 | 1,802 | 1,845 | 1,781 | 1,832 | 39,900 | 11,700 | 102% | ▲ | 7771 | 0 | 0 | 69% | 2% |
| 20251127 | 1,832 | 1,854 | 1,813 | 1,830 | 22,200 | -17,700 | 100% | ▼ | 2228 | 0 | 0 | 70% | 2% |
| 20251128 | 1,843 | 1,860 | 1,815 | 1,824 | 24,500 | 2,300 | 100% | ▼▼ | 1117 | 0 | 0 | 70% | 1% |
| 20251201 | 1,857 | 1,857 | 1,752 | 1,768 | 46,800 | 22,300 | 97% | ▼▼▼ | 7717 | 0 | 0 | 68% | 0% |
| 20251202 | 1,768 | 1,773 | 1,716 | 1,725 | 23,300 | -23,500 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 71% | 0% |
| 20251203 | 1,712 | 1,728 | 1,688 | 1,701 | 45,400 | 22,100 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251204 | 1,698 | 1,720 | 1,652 | 1,679 | 47,900 | 2,500 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251205 | 1,662 | 1,662 | 1,601 | 1,642 | 54,300 | 6,400 | 98% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251208 | 1,611 | 1,645 | 1,604 | 1,632 | 36,100 | -18,200 | 99% | ▼▼▼▼▼▼▼▼ | 8288 | 0 | 0 | 73% | 0% |
| 20251209 | 1,644 | 1,648 | 1,593 | 1,600 | 37,000 | 900 | 98% | ▼▼▼▼▼▼▼▼▼ | 1717 | 0 | 0 | 73% | 0% |
| 20251210 | 1,600 | 1,621 | 1,576 | 1,588 | 50,600 | 13,600 | 99% | ▼▼▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 72% | 0% |
| 20251211 | 1,588 | 1,653 | 1,575 | 1,629 | 53,000 | 2,400 | 103% | ▲ | 1771 | 0 | 0 | 74% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 276,500 | 0 | 200,700 | 0 | 75,800 | 0 |
| 2025-11-28 | 340,500 | 100 | 181,400 | 100 | 159,100 | 0 |
| 2025-11-21 | 236,700 | 0 | 174,200 | 0 | 62,500 | 0 |
| 2025-11-14 | 298,000 | 0 | 237,900 | 0 | 60,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-05 10:16 | S100X8I6 | 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） |
| 2025-10-22 10:17 | S100WW7S | 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） |
| 2024-07-05 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） |