[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:252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 3,355 | 3,435 | 3,345 | 3,425 | 13,300 | 4,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250728 | 3,265 | 3,390 | 3,265 | 3,380 | 13,100 | 3,800 | 103% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250729 | 3,345 | 3,350 | 3,310 | 3,335 | 4,400 | -8,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250731 | 3,310 | 3,350 | 3,310 | 3,350 | 2,300 | -1,900 | 101% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20250801 | 3,345 | 3,370 | 3,310 | 3,360 | 9,200 | 6,900 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 5% |
| 20250805 | 3,425 | 3,460 | 3,400 | 3,400 | 13,600 | 300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250806 | 3,440 | 3,440 | 3,400 | 3,405 | 4,200 | -9,400 | 100% | ▲ | 8522 | 0 | 0 | 99% | 7% |
| 20250730 | 3,325 | 3,340 | 3,300 | 3,310 | 4,200 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250807 | 3,400 | 3,400 | 3,310 | 3,355 | 13,000 | 8,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250808 | 3,390 | 3,390 | 3,310 | 3,310 | 10,500 | -2,500 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 4% |
| 20250818 | 3,300 | 3,340 | 3,300 | 3,330 | 8,500 | -4,600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250812 | 3,305 | 3,335 | 3,230 | 3,285 | 20,600 | 10,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250814 | 3,240 | 3,320 | 3,230 | 3,285 | 22,900 | -1,400 | 101% | ▲ | 5582 | 0 | 0 | 96% | 3% |
| 20250815 | 3,285 | 3,310 | 3,250 | 3,285 | 13,100 | -9,800 | 100% | -- | 8225 | 0 | 0 | 96% | 2% |
| 20250813 | 3,320 | 3,320 | 3,230 | 3,240 | 24,300 | 3,700 | 99% | ▼▼▼▼ | 7417 | 0 | 0 | 95% | 1% |
| 20250821 | 3,225 | 3,275 | 3,225 | 3,270 | 6,400 | -23,500 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 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% |
| 20250822 | 3,270 | 3,270 | 3,230 | 3,230 | 5,500 | -900 | 99% | ▼ | 8228 | 0 | 0 | 94% | 0% |
| 20250826 | 3,180 | 3,225 | 3,180 | 3,225 | 9,300 | -13,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250825 | 3,270 | 3,270 | 3,185 | 3,200 | 22,900 | 17,400 | 99% | ▼▼ | 4747 | 0 | 0 | 93% | 0% |
| 20250828 | 3,120 | 3,190 | 3,085 | 3,170 | 13,700 | -200 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250827 | 3,200 | 3,220 | 3,120 | 3,125 | 13,900 | 4,600 | 97% | ▼ | 7717 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 101,900 | 0 | 72,900 | 0 | 29,000 | 0 |
| 2025-08-08 | 107,200 | 0 | 76,200 | 0 | 31,000 | 0 |
| 2025-08-15 | 113,400 | 0 | 77,000 | 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 |
|---|---|---|---|
| 2024-02-22 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 |