[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:134億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260218 | 1,955 | 2,099 | 1,950 | 2,043 | 128,100 | -9,500 | 105% | ▲ | 2282 | 0 | 0 | 100% | 24% |
| 20260219 | 2,051 | 2,090 | 1,993 | 2,015 | 57,700 | -70,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 23% |
| 20260216 | 1,886 | 2,076 | 1,854 | 1,980 | 232,600 | 187,600 | 117% | ▲ | 1111 | 20 | 3 | 100% | 21% |
| 20260220 | 2,015 | 2,015 | 1,933 | 1,971 | 44,200 | -13,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 20% |
| 20260217 | 1,999 | 2,080 | 1,931 | 1,940 | 137,600 | -95,000 | 98% | ▼ | 2228 | 0 | 0 | 98% | 18% |
| 20260224 | 1,970 | 1,970 | 1,899 | 1,920 | 50,100 | 5,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 17% |
| 20260227 | 1,887 | 1,935 | 1,886 | 1,907 | 27,800 | -1,200 | 101% | ▲ | 2882 | 0 | 0 | 93% | 16% |
| 20260302 | 1,876 | 1,948 | 1,840 | 1,903 | 44,100 | 16,300 | 100% | ▼ | 1777 | 0 | 0 | 93% | 16% |
| 20260225 | 1,920 | 1,946 | 1,885 | 1,890 | 29,900 | -20,200 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 15% |
| 20260226 | 1,890 | 1,933 | 1,888 | 1,890 | 29,000 | -900 | 100% | -- | 8285 | 0 | 0 | 93% | 15% |
| 20260210 | 1,717 | 1,800 | 1,717 | 1,784 | 39,600 | 22,900 | 105% | ▲ | 1171 | 10 | 4 | 100% | 9% |
| 20260212 | 1,786 | 1,799 | 1,745 | 1,750 | 26,100 | -13,500 | 98% | ▼ | 8228 | 0 | 3 | 98% | 7% |
| 20260303 | 1,877 | 1,877 | 1,750 | 1,750 | 69,300 | 25,200 | 92% | ▼▼ | 7717 | 0 | 0 | 86% | 7% |
| 20260205 | 1,644 | 1,743 | 1,644 | 1,723 | 33,900 | 100 | 105% | ▲ | 1171 | 0 | 4 | 98% | 5% |
| 20260202 | 1,663 | 1,700 | 1,663 | 1,670 | 22,200 | 9,400 | 100% | ▲ | 7471 | 0 | 7 | 95% | 5% |
| 20260209 | 1,736 | 1,744 | 1,688 | 1,700 | 16,700 | -13,300 | 99% | ▼▼ | 2228 | 0 | 5 | 96% | 4% |
| 20260206 | 1,730 | 1,737 | 1,681 | 1,714 | 30,000 | -3,900 | 99% | ▼ | 8228 | 0 | 6 | 97% | 4% |
| 20260203 | 1,692 | 1,693 | 1,664 | 1,675 | 17,900 | -4,300 | 100% | ▲▲ | 8222 | 0 | 6 | 95% | 3% |
| 20260213 | 1,750 | 1,756 | 1,677 | 1,686 | 45,000 | 18,900 | 96% | ▼▼ | 7777 | 0 | 2 | 95% | 3% |
| 20260304 | 1,695 | 1,730 | 1,650 | 1,681 | 47,700 | -21,600 | 96% | ▼▼▼ | 8888 | 0 | 0 | 82% | 2% |
| 20260204 | 1,675 | 1,675 | 1,626 | 1,642 | 33,800 | 15,900 | 98% | ▼ | 7777 | 0 | 5 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 216,100 | 0 | 90,200 | 0 | 125,900 | 0 |
| 2026-02-13 | 204,400 | 0 | 93,800 | 0 | 110,600 | 0 |
| 2026-02-20 | 199,500 | 0 | 84,000 | 0 | 115,500 | 0 |
| 2026-02-27 | 191,200 | 0 | 84,100 | 0 | 107,100 | 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） |