[6177]アップバンク:【アプリ紹介】スマートフォン関連商品の販売店も
Yahoo! 【グロース/33サービス業】 売上高:9940 当期純利益:-2390 総資産:2810 時価:30億円
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 | 167 | 182 | 165 | 169 | 2,456,000 | 885,300 | 101% | ▲ | 7771 | 0 | 3 | 47% | 1% |
| 20250929 | 174 | 177 | 167 | 169 | 1,132,400 | -1,323,600 | 100% | -- | 8225 | 0 | 2 | 47% | 1% |
| 20250930 | 174 | 219 | 172 | 219 | 17,119,800 | 15,987,400 | 130% | ▲ | 1141 | 22 | 1 | 73% | 30% |
| 20251001 | 235 | 242 | 185 | 189 | 12,172,100 | -4,947,700 | 86% | ▼ | 2228 | 22 | 0 | 72% | 13% |
| 20251002 | 184 | 189 | 174 | 174 | 2,843,200 | -9,328,900 | 92% | ▼▼ | 8888 | 0 | 7 | 66% | 4% |
| 20251003 | 170 | 202 | 170 | 183 | 12,442,500 | 9,599,300 | 105% | ▲ | 1771 | 22 | 1 | 69% | 9% |
| 20251006 | 182 | 187 | 177 | 181 | 1,815,600 | -10,626,900 | 99% | ▼ | 8228 | 0 | 5 | 69% | 8% |
| 20251007 | 179 | 183 | 177 | 180 | 905,300 | -910,300 | 99% | ▼▼ | 8588 | 0 | 4 | 68% | 7% |
| 20251008 | 179 | 186 | 177 | 181 | 958,500 | 53,200 | 101% | ▲ | 1441 | 0 | 3 | 69% | 8% |
| 20251009 | 185 | 200 | 180 | 185 | 3,198,700 | 2,240,200 | 102% | ▲▲ | 1111 | 40 | 2 | 79% | 10% |
| 20251010 | 190 | 221 | 189 | 213 | 15,709,000 | 12,510,300 | 115% | ▲▲▲ | 1111 | 40 | 1 | 96% | 27% |
| 20251014 | 209 | 262 | 200 | 231 | 23,837,300 | 8,128,300 | 108% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 38% |
| 20251015 | 225 | 242 | 215 | 227 | 7,315,900 | -16,521,400 | 98% | ▼ | 8228 | 22 | 0 | 98% | 35% |
| 20251016 | 225 | 226 | 189 | 190 | 4,906,800 | -2,409,100 | 84% | ▼▼ | 8858 | 0 | 0 | 82% | 13% |
| 20251017 | 185 | 188 | 182 | 185 | 1,390,200 | -3,516,600 | 97% | ▼▼▼ | 8888 | 24 | 4 | 80% | 10% |
| 20251020 | 190 | 193 | 183 | 188 | 1,005,100 | -385,100 | 102% | ▲ | 2222 | 0 | 3 | 81% | 12% |
| 20251021 | 188 | 204 | 188 | 192 | 2,554,900 | 1,549,800 | 102% | ▲▲ | 1171 | 10 | 2 | 83% | 14% |
| 20251022 | 200 | 227 | 200 | 207 | 12,603,500 | 10,048,600 | 108% | ▲▲▲ | 1111 | 40 | 3 | 90% | 23% |
| 20251023 | 203 | 210 | 194 | 195 | 2,447,700 | -10,155,800 | 94% | ▼ | 8828 | 0 | 3 | 84% | 16% |
| 20251024 | 197 | 215 | 194 | 211 | 3,409,000 | 961,300 | 108% | ▲ | 1471 | 0 | 1 | 91% | 25% |
| 20251027 | 214 | 241 | 211 | 224 | 5,974,500 | 2,565,500 | 106% | ▲▲ | 1111 | 40 | 0 | 97% | 33% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6177 | Barclays Capital Securities Ltd | 646,481 | 3% | ▲ | 342,700 |
| 2025-10-22 | 6177 | GOLDMAN SACHS INTERNATIONAL | 532,050 | 2% | ▲ | 14,500 |
| 2025-10-22 | 6177 | Nomura International plc | 533,699 | 2% | ▼ | -28,721 |
| 2025-10-22 | 6177 | UBS AG | 293,600 | 1% | ▲ | 158,900 |
| 2025-10-21 | 6177 | モルガン・スタンレーMUFG証券株式会社 | 363,100 | 2% | ▼ | -33,900 |
| 2025-10-21 | 6177 | Barclays Capital Securities Ltd | 303,781 | 1% | ▲ | 57,300 |
| 2025-10-21 | 6177 | GOLDMAN SACHS INTERNATIONAL | 517,550 | 2% | ▼ | -17,500 |
| 2025-10-21 | 6177 | Nomura International plc | 562,420 | 2% | ▼ | -13,641 |
| 2025-10-21 | 6177 | UBS AG | 134,700 | 1% | ▼ | -2,200 |
| 2025-10-20 | 6177 | Barclays Capital Securities Ltd | 246,481 | 1% | ▲ | 93,200 |
| 2025-10-20 | 6177 | JPM Securities Japan Co Ltd. | 487,000 | 2% | ▼ | -51,800 |
| 2025-10-20 | 6177 | Nomura International plc | 576,061 | 3% | ▲ | 102,186 |
| 2025-10-20 | 6177 | UBS AG | 136,900 | 1% | ▲ | 19,100 |
| 2025-10-17 | 6177 | GOLDMAN SACHS INTERNATIONAL | 535,050 | 2% | ▲ | 14,600 |
| 2025-10-17 | 6177 | Nomura International plc | 473,875 | 2% | ▲ | 28,269 |
| 2025-10-16 | 6177 | Barclays Capital Securities Ltd | 153,281 | 1% | ▲ | |
| 2025-10-16 | 6177 | GOLDMAN SACHS INTERNATIONAL | 520,450 | 2% | ▲ | 34,300 |
| 2025-10-16 | 6177 | Nomura International plc | 445,606 | 2% | ▼ | -25,075 |
| 2025-10-16 | 6177 | UBS AG | 117,800 | 1% | ▲ | |
| 2025-10-15 | 6177 | GOLDMAN SACHS INTERNATIONAL | 486,150 | 2% | ▲ | 78,500 |
| 2025-10-15 | 6177 | Nomura International plc | 470,681 | 2% | ▲ | 45,201 |
| 2025-10-14 | 6177 | モルガン・スタンレーMUFG証券株式会社 | 397,000 | 2% | ▼ | -36,400 |
| 2025-10-14 | 6177 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -574,781 |
| 2025-10-14 | 6177 | GOLDMAN SACHS INTERNATIONAL | 407,650 | 2% | ▼ | -63,100 |
| 2025-10-14 | 6177 | JPM Securities Japan Co Ltd. | 538,800 | 2% | ▲ | 29,100 |
| 2025-10-14 | 6177 | MERRILL LYNCH INTERNATIONAL | 102,200 | 0% | ▼ | -37,100 |
| 2025-10-14 | 6177 | Nomura International plc | 425,480 | 2% | ▲ | 34,562 |
| 2025-10-14 | 6177 | UBS AG | 0 | 0% | ▼ | -136,900 |
| 2025-10-10 | 6177 | JPM Securities Japan Co Ltd. | 509,700 | 2% | ▲ | 27,900 |
| 2025-10-10 | 6177 | Nomura International plc | 390,918 | 2% | ▲ | 138,978 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4,580,000 | 0 | 1,347,000 | 0 | 3,233,000 | 0 |
| 2025-10-10 | 4,643,700 | 41,700 | 1,252,400 | 41,700 | 3,391,300 | 0 |
| 2025-10-03 | 4,148,800 | 4,300 | 1,163,100 | 4,300 | 2,985,700 | 0 |
| 2025-09-26 | 4,218,300 | 0 | 1,253,000 | 0 | 2,965,300 | 0 |