[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:103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 1,706 | 1,730 | 1,690 | 1,697 | 7,900 | 3,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 5% |
| 20260423 | 1,688 | 1,688 | 1,645 | 1,645 | 13,500 | 5,600 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20260427 | 1,657 | 1,661 | 1,615 | 1,651 | 7,300 | -4,400 | 102% | ▲ | 2822 | 0 | 0 | 92% | 2% |
| 20260424 | 1,645 | 1,651 | 1,620 | 1,620 | 11,700 | -1,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260428 | 1,632 | 1,632 | 1,605 | 1,612 | 6,300 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260511 | 1,612 | 1,612 | 1,556 | 1,567 | 12,700 | -4,400 | 99% | ▼ | 8228 | 0 | 0 | 88% | 2% |
| 20260508 | 1,550 | 1,620 | 1,548 | 1,576 | 17,100 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260507 | 1,540 | 1,570 | 1,530 | 1,558 | 19,200 | 6,400 | 101% | ▲ | 1771 | 0 | 0 | 87% | 1% |
| 20260430 | 1,611 | 1,611 | 1,542 | 1,557 | 30,600 | 24,300 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260512 | 1,560 | 1,586 | 1,533 | 1,535 | 10,900 | -1,800 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260513 | 1,548 | 1,563 | 1,513 | 1,523 | 30,500 | 19,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260501 | 1,552 | 1,562 | 1,540 | 1,540 | 12,800 | -17,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260514 | 1,505 | 1,511 | 1,320 | 1,331 | 70,800 | 40,300 | 87% | ▼▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20260522 | 1,269 | 1,332 | 1,269 | 1,300 | 12,600 | -8,400 | 103% | ▲▲ | 2282 | 0 | 0 | 76% | 4% |
| 20260519 | 1,286 | 1,343 | 1,267 | 1,292 | 41,000 | 12,800 | 102% | ▲ | 1171 | 0 | 0 | 75% | 2% |
| 20260515 | 1,319 | 1,349 | 1,263 | 1,274 | 27,200 | -43,600 | 96% | ▼▼▼▼▼ | 8888 | 0 | 0 | 74% | 0% |
| 20260518 | 1,304 | 1,304 | 1,243 | 1,266 | 28,200 | 1,000 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 74% | 0% |
| 20260521 | 1,276 | 1,294 | 1,237 | 1,268 | 21,000 | -17,700 | 102% | ▲ | 8282 | 0 | 0 | 74% | 2% |
| 20260520 | 1,292 | 1,322 | 1,231 | 1,246 | 38,700 | -2,300 | 96% | ▼ | 8828 | 0 | 0 | 73% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 133,700 | 0 | 80,900 | 0 | 52,800 | 0 |
| 2026-05-01 | 146,500 | 0 | 89,200 | 0 | 57,300 | 0 |
| 2026-05-15 | 167,800 | 0 | 114,500 | 0 | 53,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-07-05 15:07 | S100TZHT | 中村 俊一 | 変更報告書 |
| 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） |
| 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） |