[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 167 | 176 | 162 | 171 | 1,299,000 | 865,300 | 95% | ▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251111 | 190 | 190 | 172 | 172 | 1,998,900 | 152,800 | 90% | ▼ | 7777 | 0 | 0 | 74% | 0% |
| 20251110 | 191 | 204 | 186 | 191 | 1,846,100 | 222,000 | 101% | ▲ | 7771 | 0 | 0 | 83% | 3% |
| 20251107 | 204 | 205 | 187 | 190 | 1,624,100 | 737,000 | 92% | ▼ | 7777 | 0 | 0 | 82% | 3% |
| 20251113 | 180 | 182 | 177 | 180 | 433,700 | -321,900 | 98% | ▼ | 8228 | 0 | 0 | 80% | 5% |
| 20251112 | 172 | 183 | 172 | 183 | 755,600 | -1,243,300 | 106% | ▲ | 8582 | 0 | 1 | 81% | 6% |
| 20251017 | 185 | 188 | 182 | 185 | 1,390,200 | -3,516,600 | 97% | ▼▼▼ | 8888 | 24 | 4 | 80% | 10% |
| 20251031 | 207 | 207 | 196 | 201 | 1,201,900 | 80,300 | 97% | ▼ | 7717 | 51 | 0 | 87% | 12% |
| 20251020 | 190 | 193 | 183 | 188 | 1,005,100 | -385,100 | 102% | ▲ | 2222 | 0 | 3 | 81% | 12% |
| 20251104 | 197 | 205 | 197 | 203 | 693,400 | -508,500 | 101% | ▲ | 8282 | 51 | 3 | 88% | 13% |
| 20251016 | 225 | 226 | 189 | 190 | 4,906,800 | -2,409,100 | 84% | ▼▼ | 8858 | 0 | 0 | 82% | 13% |
| 20251105 | 201 | 209 | 198 | 205 | 907,800 | 214,400 | 101% | ▲▲ | 1111 | 51 | 0 | 89% | 14% |
| 20251106 | 207 | 211 | 204 | 207 | 887,100 | -20,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 90% | 14% |
| 20251021 | 188 | 204 | 188 | 192 | 2,554,900 | 1,549,800 | 102% | ▲▲ | 1171 | 10 | 2 | 83% | 14% |
| 20251023 | 203 | 210 | 194 | 195 | 2,447,700 | -10,155,800 | 94% | ▼ | 8828 | 0 | 3 | 84% | 16% |
| 20251028 | 221 | 222 | 201 | 204 | 2,533,900 | -3,440,600 | 91% | ▼ | 8828 | 51 | 0 | 88% | 17% |
| 20251029 | 208 | 214 | 204 | 206 | 1,958,700 | -575,200 | 101% | ▲ | 8282 | 0 | 0 | 89% | 18% |
| 20251030 | 203 | 211 | 200 | 208 | 1,121,600 | -837,100 | 101% | ▲▲ | 8882 | 0 | 0 | 90% | 20% |
| 20251022 | 200 | 227 | 200 | 207 | 12,603,500 | 10,048,600 | 108% | ▲▲▲ | 1111 | 40 | 3 | 90% | 23% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 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% | ▲ | |
| 2025-10-17 | 6177 | GOLDMAN SACHS INTERNATIONAL | 535,050 | 2% | ▲ | 14,600 |
| 2025-10-17 | 6177 | Nomura International plc | 473,875 | 2% | ▲ | 28,269 |
| 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 |
| 2025-10-21 | 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 |
| 2025-10-22 | 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 |
| 2025-10-22 | 6177 | BNP Paribas Financial Markets SNC | 183,500 | 1% | ▲ | 22,500 |
| 2025-10-23 | 6177 | Barclays Capital Securities Ltd | 849,981 | 4% | ▲ | 203,500 |
| 2025-10-23 | 6177 | GOLDMAN SACHS INTERNATIONAL | 569,150 | 2% | ▲ | 37,100 |
| 2025-10-23 | 6177 | Nomura International plc | 455,469 | 2% | ▼ | -78,230 |
| 2025-10-23 | 6177 | UBS AG | 342,800 | 2% | ▲ | 49,200 |
| 2025-10-24 | 6177 | JPM Securities Japan Co Ltd. | 470,900 | 2% | ▼ | -16,100 |
| 2025-10-24 | 6177 | モルガン・スタンレーMUFG証券株式会社 | 253,400 | 1% | ▼ | -109,700 |
| 2025-10-24 | 6177 | Barclays Capital Securities Ltd | 642,881 | 3% | ▼ | -207,100 |
| 2025-10-24 | 6177 | GOLDMAN SACHS INTERNATIONAL | 597,150 | 3% | ▲ | 28,000 |
| 2025-10-24 | 6177 | Nomura International plc | 216,965 | 1% | ▼ | -238,504 |
| 2025-10-24 | 6177 | UBS AG | 316,600 | 1% | ▼ | -26,200 |
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 |
| 2025-10-24 | 4,948,600 | 7,400 | 1,591,500 | 7,400 | 3,357,100 | 0 |
| 2025-10-31 | 4,699,700 | 0 | 1,531,800 | 0 | 3,167,900 | 0 |
| 2025-11-07 | 4,624,800 | 0 | 1,458,500 | 0 | 3,166,300 | 0 |