[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:994億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 1,345 | 1,348 | 1,334 | 1,335 | 212,000 | 42,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250805 | 1,338 | 1,339 | 1,327 | 1,327 | 153,900 | -58,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250806 | 1,339 | 1,342 | 1,330 | 1,337 | 205,600 | 51,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20250815 | 1,341 | 1,347 | 1,329 | 1,335 | 303,000 | 69,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20250813 | 1,360 | 1,362 | 1,352 | 1,353 | 189,000 | -49,000 | 99% | ▼ | 5258 | 0 | 0 | 99% | 7% |
| 20250827 | 1,341 | 1,352 | 1,336 | 1,349 | 407,900 | 194,600 | 100% | ▲ | 4771 | 0 | 0 | 99% | 2% |
| 20250826 | 1,350 | 1,352 | 1,342 | 1,345 | 213,300 | -56,100 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20250825 | 1,356 | 1,356 | 1,345 | 1,345 | 269,400 | 130,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250822 | 1,351 | 1,357 | 1,348 | 1,353 | 138,800 | 13,500 | 100% | ▲ | 1171 | 51 | 0 | 99% | 4% |
| 20250821 | 1,354 | 1,355 | 1,347 | 1,352 | 125,300 | -64,900 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 5% |
| 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% |
| 20250814 | 1,354 | 1,358 | 1,338 | 1,342 | 233,500 | 44,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250728 | 1,305 | 1,318 | 1,296 | 1,316 | 194,300 | 40,100 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250729 | 1,302 | 1,322 | 1,301 | 1,321 | 177,800 | -16,500 | 100% | ▲▲▲▲▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250812 | 1,360 | 1,362 | 1,343 | 1,360 | 238,000 | -195,600 | 100% | -- | 8285 | 0 | 0 | 100% | 8% |
| 20250819 | 1,341 | 1,358 | 1,339 | 1,355 | 141,800 | -33,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250808 | 1,366 | 1,367 | 1,342 | 1,360 | 433,600 | -55,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 8% |
| 20250807 | 1,345 | 1,399 | 1,343 | 1,361 | 488,700 | 283,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250801 | 1,356 | 1,366 | 1,354 | 1,361 | 169,600 | -73,000 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250731 | 1,341 | 1,360 | 1,332 | 1,358 | 242,600 | 87,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250730 | 1,325 | 1,342 | 1,321 | 1,340 | 155,500 | -22,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 196,600 | 9,200 | 149,900 | 0 | 46,700 | 9,200 |
| 2025-08-08 | 190,100 | 8,600 | 125,600 | 1,800 | 64,500 | 6,800 |
| 2025-08-15 | 169,200 | 11,100 | 84,100 | 2,100 | 85,100 | 9,000 |
| 2025-08-22 | 217,400 | 16,400 | 78,800 | 2,900 | 138,600 | 13,500 |
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 |