[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/サービス業】 売上高:1436070 当期純利益:80030 総資産:1744130 時価:984億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,322 | 1,335 | 1,315 | 1,334 | 544,900 | 137,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250827 | 1,341 | 1,352 | 1,336 | 1,349 | 407,900 | 194,600 | 100% | ▲ | 4771 | 0 | 0 | 99% | 2% |
| 20250901 | 1,325 | 1,329 | 1,313 | 1,313 | 331,900 | 113,600 | 99% | ▼▼▼ | 7177 | 24 | 0 | 96% | 0% |
| 20250825 | 1,356 | 1,356 | 1,345 | 1,345 | 269,400 | 130,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250902 | 1,324 | 1,343 | 1,324 | 1,327 | 248,100 | -83,800 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250829 | 1,330 | 1,330 | 1,311 | 1,323 | 218,300 | -326,600 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250826 | 1,350 | 1,352 | 1,342 | 1,345 | 213,300 | -56,100 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20250820 | 1,360 | 1,364 | 1,353 | 1,353 | 190,200 | 48,400 | 100% | ▼ | 1117 | 51 | 0 | 99% | 5% |
| 20250818 | 1,337 | 1,351 | 1,337 | 1,341 | 175,000 | -128,000 | 100% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20250903 | 1,327 | 1,333 | 1,322 | 1,327 | 173,700 | -74,400 | 100% | -- | 8825 | 0 | 0 | 98% | 1% |
| 20250909 | 1,326 | 1,340 | 1,322 | 1,332 | 158,000 | 29,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250819 | 1,341 | 1,358 | 1,339 | 1,355 | 141,800 | -33,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250905 | 1,326 | 1,332 | 1,324 | 1,325 | 140,000 | 8,000 | 100% | ▲ | 1171 | 51 | 0 | 97% | 1% |
| 20250822 | 1,351 | 1,357 | 1,348 | 1,353 | 138,800 | 13,500 | 100% | ▲ | 1171 | 51 | 0 | 99% | 4% |
| 20250912 | 1,330 | 1,335 | 1,323 | 1,328 | 133,500 | 21,700 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250904 | 1,331 | 1,331 | 1,318 | 1,320 | 132,000 | -41,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250908 | 1,323 | 1,331 | 1,319 | 1,320 | 128,700 | -11,300 | 100% | ▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250821 | 1,354 | 1,355 | 1,347 | 1,352 | 125,300 | -64,900 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 5% |
| 20250916 | 1,330 | 1,343 | 1,325 | 1,340 | 121,300 | -12,200 | 101% | ▲ | 2252 | 0 | 0 | 99% | 2% |
| 20250911 | 1,333 | 1,341 | 1,329 | 1,334 | 111,800 | 17,700 | 100% | ▲ | 1111 | 51 | 0 | 98% | 2% |
| 20250917 | 1,340 | 1,340 | 1,323 | 1,332 | 98,600 | -22,700 | 99% | ▼ | 8828 | 51 | 0 | 98% | 1% |
| 20250910 | 1,330 | 1,334 | 1,322 | 1,328 | 94,100 | -63,900 | 100% | ▼ | 8528 | 51 | 0 | 98% | 1% |
| 20250918 | 1,340 | 1,340 | 1,327 | 1,335 | 68,500 | -30,100 | 100% | ▲ | 5252 | 0 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 217,400 | 16,400 | 78,800 | 2,900 | 138,600 | 13,500 |
| 2025-08-29 | 210,100 | 6,700 | 120,300 | 100 | 89,800 | 6,600 |
| 2025-09-05 | 149,300 | 7,300 | 84,300 | 100 | 65,000 | 7,200 |
| 2025-09-12 | 159,700 | 4,500 | 94,400 | 100 | 65,300 | 4,400 |
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 |