[6183]ベル２４ＨＤ:【コールセンター】全国に26拠点東南アを開拓
Yahoo! 【プライム/33サービス業】 売上高:1436070 当期純利益:80030 総資産:1744130 時価:1020億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 1,292 | 1,306 | 1,291 | 1,298 | 596,700 | 357,400 | 101% | ▲ | 7171 | 0 | 18 | 96% | 3% |
| 20251028 | 1,323 | 1,323 | 1,295 | 1,309 | 236,000 | 87,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251127 | 1,373 | 1,388 | 1,370 | 1,383 | 194,900 | 73,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251121 | 1,333 | 1,356 | 1,331 | 1,352 | 137,300 | 50,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20251117 | 1,336 | 1,343 | 1,327 | 1,342 | 158,900 | 49,000 | 100% | ▼ | 7117 | 0 | 0 | 100% | 4% |
| 20251104 | 1,310 | 1,326 | 1,296 | 1,312 | 316,300 | 45,400 | 99% | ▼ | 1117 | 0 | 17 | 97% | 4% |
| 20251112 | 1,328 | 1,345 | 1,317 | 1,345 | 177,900 | 33,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251119 | 1,331 | 1,345 | 1,318 | 1,336 | 169,600 | 31,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251111 | 1,326 | 1,328 | 1,311 | 1,325 | 144,100 | 27,500 | 100% | ▲▲▲ | 7711 | 0 | 0 | 100% | 5% |
| 20251110 | 1,325 | 1,330 | 1,317 | 1,323 | 116,600 | 21,900 | 100% | ▲▲ | 1111 | 51 | 0 | 99% | 5% |
| 20251126 | 1,357 | 1,373 | 1,355 | 1,372 | 121,300 | 16,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251029 | 1,305 | 1,309 | 1,280 | 1,286 | 239,300 | 3,300 | 98% | ▼▼▼▼ | 7777 | 24 | 19 | 95% | 2% |
| 20251107 | 1,305 | 1,320 | 1,304 | 1,320 | 94,700 | -14,200 | 101% | ▲ | 2282 | 0 | 13 | 99% | 5% |
| 20251118 | 1,345 | 1,347 | 1,332 | 1,332 | 138,300 | -20,600 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251114 | 1,332 | 1,344 | 1,324 | 1,344 | 109,900 | -27,100 | 101% | ▲ | 8582 | 0 | 0 | 100% | 5% |
| 20251027 | 1,328 | 1,330 | 1,316 | 1,320 | 148,200 | -32,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251125 | 1,352 | 1,359 | 1,346 | 1,352 | 104,400 | -32,900 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20251113 | 1,345 | 1,348 | 1,324 | 1,329 | 137,000 | -40,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251106 | 1,310 | 1,317 | 1,303 | 1,304 | 108,900 | -49,000 | 100% | ▼▼▼ | 2288 | 24 | 15 | 97% | 3% |
| 20251120 | 1,348 | 1,348 | 1,336 | 1,336 | 86,900 | -82,700 | 100% | -- | 2225 | 0 | 0 | 99% | 4% |
| 20251105 | 1,314 | 1,314 | 1,298 | 1,307 | 157,900 | -158,400 | 100% | ▼▼ | 8228 | 0 | 16 | 97% | 4% |
| 20251031 | 1,305 | 1,324 | 1,292 | 1,324 | 270,900 | -325,800 | 102% | ▲▲ | 2222 | 0 | 17 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 150,800 | 10,700 | 95,200 | 100 | 55,600 | 10,600 |
| 2025-11-07 | 127,800 | 10,800 | 72,900 | 200 | 54,900 | 10,600 |
| 2025-11-14 | 128,300 | 9,900 | 71,400 | 200 | 56,900 | 9,700 |
| 2025-11-21 | 106,600 | 5,100 | 59,800 | 200 | 46,800 | 4,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-21 14:40 | S100TGJK | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-08 15:33 | S100VOMW | ＴＯＰＰＡＮ株式会社 | 変更報告書 |