[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:1051億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 1,444 | 1,450 | 1,421 | 1,426 | 147,800 | -54,700 | 99% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20260518 | 1,440 | 1,440 | 1,415 | 1,429 | 279,600 | 69,500 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20260514 | 1,430 | 1,444 | 1,421 | 1,432 | 241,600 | 72,300 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20260513 | 1,455 | 1,456 | 1,430 | 1,430 | 169,300 | -66,200 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260515 | 1,425 | 1,438 | 1,413 | 1,438 | 210,100 | -31,500 | 100% | ▲▲ | 8882 | 51 | 0 | 94% | 1% |
| 20260527 | 1,440 | 1,462 | 1,436 | 1,444 | 202,500 | 50,800 | 100% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20260526 | 1,459 | 1,465 | 1,432 | 1,438 | 151,700 | 7,300 | 99% | ▼▼ | 7777 | 51 | 0 | 94% | 1% |
| 20260512 | 1,464 | 1,471 | 1,441 | 1,449 | 235,500 | -21,300 | 98% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20260525 | 1,486 | 1,486 | 1,456 | 1,456 | 144,400 | -14,700 | 98% | ▼ | 8828 | 51 | 0 | 95% | 2% |
| 20260501 | 1,470 | 1,474 | 1,423 | 1,461 | 468,800 | 146,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260511 | 1,458 | 1,481 | 1,456 | 1,472 | 256,800 | -6,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 4% |
| 20260508 | 1,480 | 1,498 | 1,464 | 1,465 | 263,000 | -257,900 | 99% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20260507 | 1,475 | 1,484 | 1,438 | 1,476 | 520,900 | 52,100 | 101% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20260519 | 1,445 | 1,470 | 1,439 | 1,466 | 253,000 | -26,600 | 103% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260520 | 1,473 | 1,479 | 1,448 | 1,471 | 174,800 | -78,200 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260521 | 1,471 | 1,491 | 1,462 | 1,465 | 164,800 | -10,000 | 100% | ▼ | 2288 | 0 | 0 | 96% | 3% |
| 20260522 | 1,465 | 1,490 | 1,465 | 1,487 | 159,100 | -5,700 | 102% | ▲ | 8282 | 51 | 0 | 97% | 4% |
| 20260430 | 1,515 | 1,520 | 1,495 | 1,497 | 322,800 | -171,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260427 | 1,486 | 1,507 | 1,477 | 1,487 | 255,500 | 88,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260428 | 1,500 | 1,555 | 1,496 | 1,534 | 494,200 | 238,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 369,800 | 26,400 | 296,600 | 100 | 73,200 | 26,300 |
| 2026-05-15 | 136,500 | 9,000 | 61,700 | 100 | 74,800 | 8,900 |
| 2026-05-22 | 86,800 | 11,200 | 60,200 | 200 | 26,600 | 11,000 |
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 |
| 2026-05-21 11:04 | S100Y5EU | ＳＯＭＰＯアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |