[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:1080億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,500 | 1,555 | 1,496 | 1,534 | 494,200 | 238,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260406 | 1,492 | 1,512 | 1,492 | 1,502 | 207,400 | 77,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260408 | 1,512 | 1,515 | 1,492 | 1,500 | 218,200 | 98,400 | 100% | ▲ | 4711 | 0 | 0 | 100% | 8% |
| 20260430 | 1,515 | 1,520 | 1,495 | 1,497 | 322,800 | -171,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260407 | 1,500 | 1,515 | 1,494 | 1,495 | 119,800 | -87,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20260416 | 1,478 | 1,502 | 1,477 | 1,492 | 177,900 | -38,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260421 | 1,467 | 1,493 | 1,464 | 1,489 | 232,800 | 129,900 | 102% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20260427 | 1,486 | 1,507 | 1,477 | 1,487 | 255,500 | 88,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260422 | 1,489 | 1,493 | 1,479 | 1,482 | 143,900 | -88,900 | 100% | ▼ | 5228 | 51 | 0 | 99% | 5% |
| 20260423 | 1,471 | 1,490 | 1,458 | 1,482 | 224,900 | 81,000 | 100% | -- | 7774 | 0 | 0 | 99% | 5% |
| 20260424 | 1,478 | 1,493 | 1,465 | 1,481 | 167,500 | -57,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260415 | 1,465 | 1,478 | 1,458 | 1,477 | 216,100 | -74,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260507 | 1,475 | 1,484 | 1,438 | 1,476 | 520,900 | 52,100 | 101% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20260417 | 1,488 | 1,497 | 1,466 | 1,468 | 128,900 | -49,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260508 | 1,480 | 1,498 | 1,464 | 1,465 | 263,000 | -257,900 | 99% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20260420 | 1,480 | 1,484 | 1,459 | 1,465 | 102,900 | -26,000 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 4% |
| 20260414 | 1,431 | 1,462 | 1,431 | 1,461 | 290,100 | -53,900 | 101% | ▲▲ | 2222 | 0 | 11 | 97% | 6% |
| 20260501 | 1,470 | 1,474 | 1,423 | 1,461 | 468,800 | 146,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260409 | 1,440 | 1,458 | 1,426 | 1,445 | 494,100 | 275,900 | 96% | ▼ | 7777 | 0 | 14 | 96% | 4% |
| 20260413 | 1,408 | 1,443 | 1,403 | 1,443 | 344,000 | -44,100 | 102% | ▲ | 5282 | 0 | 4 | 96% | 4% |
| 20260410 | 1,432 | 1,443 | 1,402 | 1,409 | 388,100 | -106,000 | 98% | ▼▼ | 8888 | 0 | 13 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6183 | Barclays Capital Securities Ltd | 435,673 | 1% | ▲ | |
| 2026-04-30 | 6183 | Barclays Capital Securities Ltd | 258,474 | 0% | ▼ | -177,199 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 191,000 | 14,200 | 142,100 | 600 | 48,900 | 13,600 |
| 2026-04-17 | 240,000 | 21,500 | 159,700 | 200 | 80,300 | 21,300 |
| 2026-04-24 | 281,700 | 21,900 | 202,700 | 300 | 79,000 | 21,600 |
| 2026-05-01 | 369,800 | 26,400 | 296,600 | 100 | 73,200 | 26,300 |
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 |