[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 1,750 | 1,792 | 1,750 | 1,789 | 14,500 | 6,200 | 104% | ▲▲▲ | 1111 | 0 | 0 | 98% | 11% |
| 20260318 | 1,748 | 1,827 | 1,748 | 1,827 | 9,400 | -10,000 | 105% | ▲ | 2282 | 0 | 0 | 89% | 9% |
| 20260409 | 1,789 | 1,810 | 1,752 | 1,758 | 16,800 | 2,300 | 98% | ▼ | 1117 | 0 | 0 | 96% | 9% |
| 20260410 | 1,750 | 1,750 | 1,712 | 1,743 | 6,200 | -10,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260313 | 1,758 | 1,779 | 1,754 | 1,776 | 15,800 | -47,600 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 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% |
| 20260401 | 1,630 | 1,724 | 1,630 | 1,715 | 18,800 | 9,300 | 106% | ▲ | 1111 | 0 | 1 | 94% | 6% |
| 20260413 | 1,713 | 1,721 | 1,679 | 1,690 | 8,200 | 2,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20260403 | 1,703 | 1,759 | 1,698 | 1,698 | 8,900 | -6,700 | 100% | ▼▼ | 8288 | 0 | 4 | 93% | 5% |
| 20260316 | 1,750 | 1,765 | 1,714 | 1,749 | 19,600 | 3,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 86% | 4% |
| 20260324 | 1,737 | 1,757 | 1,714 | 1,752 | 20,400 | -10,800 | 103% | ▲ | 2282 | 0 | 0 | 91% | 4% |
| 20260319 | 1,820 | 1,820 | 1,729 | 1,740 | 15,500 | 6,100 | 95% | ▼ | 7717 | 0 | 0 | 86% | 4% |
| 20260317 | 1,765 | 1,798 | 1,736 | 1,745 | 19,400 | -200 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 85% | 4% |
| 20260327 | 1,713 | 1,726 | 1,688 | 1,718 | 10,600 | -5,300 | 100% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20260326 | 1,697 | 1,722 | 1,684 | 1,722 | 15,900 | 200 | 102% | ▲ | 7771 | 0 | 10 | 90% | 2% |
| 20260325 | 1,792 | 1,792 | 1,692 | 1,693 | 15,700 | -4,700 | 97% | ▼ | 2828 | 0 | 0 | 89% | 1% |
| 20260323 | 1,740 | 1,740 | 1,672 | 1,697 | 31,200 | 15,700 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 1% |
| 20260331 | 1,626 | 1,654 | 1,610 | 1,611 | 9,500 | -13,900 | 98% | ▼▼▼ | 8888 | 0 | 2 | 88% | 0% |
| 20260330 | 1,680 | 1,680 | 1,629 | 1,637 | 23,400 | 12,800 | 95% | ▼▼ | 7777 | 0 | 8 | 86% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 148,500 | 0 | 84,900 | 0 | 63,600 | 0 |
| 2026-03-19 | 141,400 | 0 | 83,600 | 0 | 57,800 | 0 |
| 2026-03-27 | 139,900 | 0 | 83,300 | 0 | 56,600 | 0 |
| 2026-04-03 | 130,100 | 0 | 81,400 | 0 | 48,700 | 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） |