[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:214億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 2,989 | 3,010 | 2,979 | 2,986 | 5,200 | -5,900 | 100% | ▲ | 8822 | 0 | 0 | 94% | 0% |
20251010 | 2,681 | 2,713 | 2,640 | 2,684 | 19,200 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
20251009 | 2,773 | 2,773 | 2,672 | 2,700 | 20,600 | 8,700 | 97% | ▼ | 7717 | 0 | 0 | 86% | 0% |
20251006 | 2,741 | 2,774 | 2,702 | 2,717 | 15,400 | 4,800 | 99% | ▼▼▼ | 7717 | 0 | 0 | 85% | 0% |
20251003 | 2,714 | 2,780 | 2,714 | 2,735 | 10,600 | -8,700 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
20251002 | 2,840 | 2,840 | 2,741 | 2,762 | 19,300 | 4,800 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
20251001 | 2,820 | 2,883 | 2,798 | 2,840 | 14,500 | -16,300 | 100% | ▲ | 2282 | 0 | 0 | 89% | 0% |
20250930 | 2,859 | 2,859 | 2,786 | 2,835 | 30,800 | 4,600 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
20250929 | 2,981 | 2,986 | 2,858 | 2,875 | 26,200 | 21,000 | 96% | ▼ | 7777 | 0 | 0 | 90% | 0% |
20250925 | 2,988 | 3,025 | 2,981 | 2,981 | 11,100 | -100 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250919 | 3,065 | 3,070 | 2,983 | 2,983 | 19,300 | 11,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250918 | 3,075 | 3,080 | 3,055 | 3,070 | 7,600 | 2,700 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
20250917 | 3,090 | 3,095 | 3,065 | 3,075 | 4,900 | -5,100 | 98% | ▼ | 8228 | 0 | 0 | 94% | 0% |
20250912 | 3,140 | 3,140 | 3,080 | 3,095 | 5,000 | -11,800 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
20250911 | 3,110 | 3,115 | 3,055 | 3,085 | 16,800 | 12,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20250910 | 3,130 | 3,130 | 3,100 | 3,105 | 4,300 | -3,900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
20250909 | 3,195 | 3,205 | 3,120 | 3,130 | 8,200 | -800 | 98% | ▼ | 5528 | 0 | 0 | 94% | 1% |
20250916 | 3,085 | 3,125 | 3,060 | 3,125 | 10,000 | 5,000 | 101% | ▲▲ | 7771 | 0 | 0 | 96% | 1% |
20251007 | 2,731 | 2,768 | 2,653 | 2,756 | 21,800 | 6,400 | 101% | ▲ | 7771 | 0 | 0 | 87% | 1% |
20250924 | 3,050 | 3,050 | 2,990 | 3,030 | 11,200 | -5,100 | 99% | ▼ | 8228 | 0 | 0 | 94% | 2% |
20250922 | 2,985 | 3,060 | 2,980 | 3,060 | 16,300 | -3,000 | 103% | ▲ | 8882 | 0 | 0 | 95% | 3% |
20251008 | 2,736 | 2,797 | 2,736 | 2,785 | 11,900 | -9,900 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 154,100 | 0 | 114,500 | 0 | 39,600 | 0 |
2025-09-19 | 157,500 | 0 | 115,400 | 0 | 42,100 | 0 |
2025-09-26 | 168,000 | 0 | 126,100 | 0 | 41,900 | 0 |
2025-10-03 | 192,000 | 0 | 149,000 | 0 | 43,000 | 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 |