[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:1044億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,336 | 1,343 | 1,327 | 1,342 | 158,900 | 49,000 | 100% | ▼ | 7117 | 0 | 10 | 100% | 4% |
| 20251217 | 1,415 | 1,428 | 1,412 | 1,416 | 202,900 | 36,000 | 100% | ▼ | 7177 | 0 | 0 | 100% | 6% |
| 20251216 | 1,418 | 1,430 | 1,409 | 1,423 | 166,900 | -50,500 | 101% | ▲▲▲▲▲▲▲ | 2522 | 0 | 0 | 100% | 7% |
| 20251121 | 1,333 | 1,356 | 1,331 | 1,352 | 137,300 | 50,400 | 101% | ▲ | 1771 | 0 | 6 | 100% | 5% |
| 20251125 | 1,352 | 1,359 | 1,346 | 1,352 | 104,400 | -32,900 | 100% | -- | 2225 | 0 | 16 | 100% | 5% |
| 20251126 | 1,357 | 1,373 | 1,355 | 1,372 | 121,300 | 16,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251127 | 1,373 | 1,388 | 1,370 | 1,383 | 194,900 | 73,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251128 | 1,383 | 1,394 | 1,377 | 1,386 | 156,700 | -38,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251201 | 1,395 | 1,414 | 1,392 | 1,406 | 237,900 | 81,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251202 | 1,419 | 1,428 | 1,407 | 1,413 | 249,900 | 12,000 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251215 | 1,413 | 1,424 | 1,409 | 1,414 | 217,400 | -1,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251118 | 1,345 | 1,347 | 1,332 | 1,332 | 138,300 | -20,600 | 99% | ▼▼ | 2228 | 0 | 10 | 99% | 4% |
| 20251212 | 1,405 | 1,415 | 1,398 | 1,405 | 219,000 | 78,800 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251211 | 1,399 | 1,407 | 1,392 | 1,395 | 140,200 | -6,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251120 | 1,348 | 1,348 | 1,336 | 1,336 | 86,900 | -82,700 | 100% | -- | 2225 | 0 | 18 | 99% | 4% |
| 20251119 | 1,331 | 1,345 | 1,318 | 1,336 | 169,600 | 31,300 | 100% | ▲ | 7771 | 0 | 8 | 99% | 4% |
| 20251210 | 1,381 | 1,393 | 1,377 | 1,384 | 147,100 | -60,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251204 | 1,361 | 1,382 | 1,357 | 1,378 | 104,600 | -101,300 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20251208 | 1,361 | 1,369 | 1,351 | 1,366 | 139,700 | 3,600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251209 | 1,361 | 1,379 | 1,359 | 1,374 | 207,800 | 68,100 | 101% | ▲▲ | 1141 | 0 | 0 | 97% | 4% |
| 20251203 | 1,403 | 1,407 | 1,364 | 1,366 | 205,900 | -44,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251205 | 1,363 | 1,367 | 1,346 | 1,346 | 136,100 | 31,500 | 98% | ▼ | 7717 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 106,600 | 5,100 | 59,800 | 200 | 46,800 | 4,900 |
| 2025-11-28 | 99,200 | 6,500 | 54,300 | 100 | 44,900 | 6,400 |
| 2025-12-05 | 118,400 | 6,500 | 69,800 | 100 | 48,600 | 6,400 |
| 2025-12-12 | 144,500 | 15,900 | 86,300 | 100 | 58,200 | 15,800 |
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 |