[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:947億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 1,334 | 1,349 | 1,330 | 1,348 | 418,900 | 277,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250925 | 1,335 | 1,343 | 1,332 | 1,343 | 133,700 | 35,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250926 | 1,343 | 1,350 | 1,337 | 1,349 | 165,900 | 32,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250916 | 1,330 | 1,343 | 1,325 | 1,340 | 121,300 | -12,200 | 101% | ▲ | 2252 | 0 | 0 | 99% | 2% |
| 20250918 | 1,340 | 1,340 | 1,327 | 1,335 | 68,500 | -30,100 | 100% | ▲ | 5252 | 0 | 0 | 99% | 2% |
| 20250930 | 1,334 | 1,338 | 1,320 | 1,336 | 113,800 | 20,300 | 101% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250922 | 1,331 | 1,340 | 1,328 | 1,331 | 98,800 | -38,200 | 100% | ▲ | 8282 | 51 | 0 | 99% | 1% |
| 20250924 | 1,336 | 1,338 | 1,324 | 1,331 | 97,900 | -900 | 100% | -- | 8825 | 51 | 0 | 99% | 1% |
| 20250929 | 1,349 | 1,349 | 1,329 | 1,329 | 93,500 | -72,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20250910 | 1,330 | 1,334 | 1,322 | 1,328 | 94,100 | -63,900 | 100% | ▼ | 8528 | 51 | 0 | 98% | 1% |
| 20251009 | 1,349 | 1,370 | 1,308 | 1,318 | 832,200 | 413,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251007 | 1,313 | 1,333 | 1,309 | 1,326 | 141,900 | -24,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251006 | 1,317 | 1,324 | 1,302 | 1,317 | 166,000 | -10,000 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250919 | 1,336 | 1,341 | 1,322 | 1,330 | 137,000 | 68,500 | 100% | ▼ | 1777 | 0 | 0 | 98% | 1% |
| 20250917 | 1,340 | 1,340 | 1,323 | 1,332 | 98,600 | -22,700 | 99% | ▼ | 8828 | 51 | 0 | 98% | 1% |
| 20250912 | 1,330 | 1,335 | 1,323 | 1,328 | 133,500 | 21,700 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250911 | 1,333 | 1,341 | 1,329 | 1,334 | 111,800 | 17,700 | 100% | ▲ | 1111 | 51 | 0 | 98% | 2% |
| 20250909 | 1,326 | 1,340 | 1,322 | 1,332 | 158,000 | 29,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251001 | 1,324 | 1,329 | 1,305 | 1,306 | 217,000 | 103,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251002 | 1,296 | 1,299 | 1,275 | 1,276 | 318,000 | 101,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251003 | 1,289 | 1,298 | 1,283 | 1,286 | 176,000 | -142,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251010 | 1,318 | 1,322 | 1,280 | 1,285 | 309,500 | -522,700 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-22 | 6183 | Barclays Capital Securities Ltd | 708,211 | 1% | ▲ | |
| 2025-10-02 | 6183 | Barclays Capital Securities Ltd | 668,311 | 1% | ▼ | -39,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 159,700 | 4,500 | 94,400 | 100 | 65,300 | 4,400 |
| 2025-09-19 | 152,900 | 4,500 | 96,300 | 100 | 56,600 | 4,400 |
| 2025-09-26 | 146,300 | 4,800 | 98,900 | 100 | 47,400 | 4,700 |
| 2025-10-03 | 161,900 | 9,600 | 103,100 | 100 | 58,800 | 9,500 |
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 |