[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:140億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,690 | 1,732 | 1,683 | 1,688 | 66,200 | 29,200 | 102% | ▲ | 1171 | 0 | 0 | 92% | 6% |
| 20251224 | 1,686 | 1,701 | 1,635 | 1,645 | 37,600 | -28,600 | 97% | ▼ | 8888 | 0 | 0 | 90% | 4% |
| 20251225 | 1,650 | 1,749 | 1,642 | 1,747 | 67,800 | 30,200 | 106% | ▲ | 1171 | 0 | 1 | 96% | 10% |
| 20251226 | 1,744 | 1,744 | 1,693 | 1,693 | 35,000 | -32,800 | 97% | ▼ | 8228 | 0 | 0 | 96% | 7% |
| 20251229 | 1,719 | 1,719 | 1,660 | 1,672 | 20,200 | -14,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20251230 | 1,661 | 1,662 | 1,620 | 1,644 | 37,800 | 17,600 | 98% | ▼▼▼ | 7777 | 0 | 8 | 94% | 4% |
| 20260105 | 1,650 | 1,650 | 1,578 | 1,588 | 60,300 | 22,500 | 97% | ▼▼▼▼ | 7777 | 0 | 7 | 91% | 0% |
| 20260106 | 1,597 | 1,635 | 1,597 | 1,628 | 18,300 | -42,000 | 103% | ▲ | 8282 | 0 | 2 | 93% | 3% |
| 20260107 | 1,628 | 1,680 | 1,620 | 1,680 | 36,800 | 18,500 | 103% | ▲▲ | 1111 | 0 | 3 | 96% | 6% |
| 20260108 | 1,685 | 1,730 | 1,667 | 1,701 | 57,200 | 20,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260109 | 1,727 | 1,742 | 1,691 | 1,715 | 25,700 | -31,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260113 | 1,741 | 1,743 | 1,692 | 1,728 | 37,600 | 11,900 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 9% |
| 20260114 | 1,739 | 1,780 | 1,728 | 1,755 | 20,600 | -17,000 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 11% |
| 20260115 | 1,754 | 1,770 | 1,732 | 1,750 | 19,800 | -800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20260116 | 1,746 | 1,751 | 1,691 | 1,712 | 24,100 | 4,300 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20260119 | 1,712 | 1,757 | 1,680 | 1,750 | 34,500 | 10,400 | 102% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20260120 | 1,757 | 1,757 | 1,723 | 1,730 | 18,400 | -16,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 9% |
| 20260121 | 1,720 | 1,720 | 1,670 | 1,698 | 35,900 | 17,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260122 | 1,709 | 1,729 | 1,702 | 1,710 | 9,100 | -26,800 | 101% | ▲ | 2282 | 0 | 0 | 97% | 8% |
| 20260123 | 1,706 | 1,784 | 1,706 | 1,767 | 38,100 | 29,000 | 103% | ▲▲ | 1171 | 10 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 180,900 | 0 | 89,900 | 0 | 91,000 | 0 |
| 2026-01-09 | 177,000 | 0 | 89,300 | 0 | 87,700 | 0 |
| 2025-12-26 | 183,400 | 0 | 91,300 | 0 | 92,100 | 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） |