[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:122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,552 | 1,562 | 1,540 | 1,540 | 12,800 | -17,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260430 | 1,611 | 1,611 | 1,542 | 1,557 | 30,600 | 24,300 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260428 | 1,632 | 1,632 | 1,605 | 1,612 | 6,300 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260424 | 1,645 | 1,651 | 1,620 | 1,620 | 11,700 | -1,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260427 | 1,657 | 1,661 | 1,615 | 1,651 | 7,300 | -4,400 | 102% | ▲ | 2822 | 0 | 0 | 92% | 2% |
| 20260423 | 1,688 | 1,688 | 1,645 | 1,645 | 13,500 | 5,600 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20260403 | 1,703 | 1,759 | 1,698 | 1,698 | 8,900 | -6,700 | 100% | ▼▼ | 8288 | 0 | 4 | 93% | 5% |
| 20260422 | 1,706 | 1,730 | 1,690 | 1,697 | 7,900 | 3,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 5% |
| 20260413 | 1,713 | 1,721 | 1,679 | 1,690 | 8,200 | 2,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20260414 | 1,701 | 1,719 | 1,690 | 1,700 | 6,500 | -1,700 | 101% | ▲ | 8282 | 0 | 0 | 93% | 6% |
| 20260417 | 1,721 | 1,745 | 1,701 | 1,701 | 4,800 | -2,900 | 99% | ▼ | 8888 | 0 | 0 | 95% | 6% |
| 20260420 | 1,716 | 1,720 | 1,697 | 1,700 | 6,200 | 1,400 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20260421 | 1,711 | 1,740 | 1,702 | 1,706 | 4,900 | -1,300 | 100% | ▲ | 2282 | 0 | 0 | 95% | 6% |
| 20260407 | 1,714 | 1,764 | 1,714 | 1,715 | 8,300 | 1,500 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 6% |
| 20260406 | 1,698 | 1,730 | 1,698 | 1,714 | 6,800 | -2,100 | 101% | ▲ | 8582 | 0 | 3 | 94% | 6% |
| 20260402 | 1,716 | 1,768 | 1,690 | 1,702 | 15,600 | -3,200 | 99% | ▼ | 2228 | 0 | 0 | 93% | 6% |
| 20260415 | 1,701 | 1,728 | 1,701 | 1,721 | 7,500 | 1,000 | 101% | ▲▲ | 1141 | 0 | 0 | 94% | 7% |
| 20260416 | 1,728 | 1,749 | 1,718 | 1,721 | 7,700 | 200 | 100% | -- | 1114 | 0 | 0 | 96% | 7% |
| 20260410 | 1,750 | 1,750 | 1,712 | 1,743 | 6,200 | -10,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260409 | 1,789 | 1,810 | 1,752 | 1,758 | 16,800 | 2,300 | 98% | ▼ | 1117 | 0 | 0 | 96% | 9% |
| 20260408 | 1,750 | 1,792 | 1,750 | 1,789 | 14,500 | 6,200 | 104% | ▲▲▲ | 1111 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 130,100 | 0 | 81,400 | 0 | 48,700 | 0 |
| 2026-04-10 | 129,700 | 0 | 80,700 | 0 | 49,000 | 0 |
| 2026-04-17 | 129,500 | 0 | 81,200 | 0 | 48,300 | 0 |
| 2026-04-24 | 133,700 | 0 | 80,900 | 0 | 52,800 | 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） |