[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:976億円
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% |
| 20250930 | 1,334 | 1,338 | 1,320 | 1,336 | 113,800 | 20,300 | 101% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20251023 | 1,316 | 1,332 | 1,305 | 1,330 | 123,000 | -76,500 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251031 | 1,305 | 1,324 | 1,292 | 1,324 | 270,900 | -325,800 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251006 | 1,317 | 1,324 | 1,302 | 1,317 | 166,000 | -10,000 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251007 | 1,313 | 1,333 | 1,309 | 1,326 | 141,900 | -24,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251009 | 1,349 | 1,370 | 1,308 | 1,318 | 832,200 | 413,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251027 | 1,328 | 1,330 | 1,316 | 1,320 | 148,200 | -32,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251024 | 1,331 | 1,340 | 1,318 | 1,324 | 180,200 | 57,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251001 | 1,324 | 1,329 | 1,305 | 1,306 | 217,000 | 103,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251028 | 1,323 | 1,323 | 1,295 | 1,309 | 236,000 | 87,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251022 | 1,303 | 1,316 | 1,303 | 1,313 | 199,500 | -8,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251020 | 1,296 | 1,296 | 1,285 | 1,295 | 108,200 | -81,700 | 101% | ▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251021 | 1,296 | 1,310 | 1,296 | 1,298 | 207,600 | 99,400 | 100% | ▲▲ | 1141 | 0 | 0 | 96% | 3% |
| 20251030 | 1,292 | 1,306 | 1,291 | 1,298 | 596,700 | 357,400 | 101% | ▲ | 7171 | 0 | 0 | 96% | 3% |
| 20251017 | 1,278 | 1,289 | 1,274 | 1,280 | 189,900 | -52,100 | 100% | -- | 2225 | 0 | 0 | 95% | 1% |
| 20251016 | 1,261 | 1,281 | 1,255 | 1,280 | 242,000 | 68,600 | 101% | ▲ | 1771 | 0 | 6 | 95% | 1% |
| 20251010 | 1,318 | 1,322 | 1,280 | 1,285 | 309,500 | -522,700 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251003 | 1,289 | 1,298 | 1,283 | 1,286 | 176,000 | -142,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251029 | 1,305 | 1,309 | 1,280 | 1,286 | 239,300 | 3,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251002 | 1,296 | 1,299 | 1,275 | 1,276 | 318,000 | 101,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251015 | 1,273 | 1,278 | 1,260 | 1,262 | 173,400 | -105,300 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 94% | 0% |
| 20251014 | 1,274 | 1,284 | 1,256 | 1,267 | 278,700 | -30,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 6183 | Barclays Capital Securities Ltd | 668,311 | 1% | ▼ | -39,900 |
| 2025-10-08 | 6183 | Barclays Capital Securities Ltd | 454,811 | 1% | ▼ | -213,500 |
| 2025-10-09 | 6183 | Barclays Capital Securities Ltd | 445,411 | 1% | ▼ | -9,400 |
| 2025-10-10 | 6183 | Barclays Capital Securities Ltd | 355,911 | 0% | ▼ | -89,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 161,900 | 9,600 | 103,100 | 100 | 58,800 | 9,500 |
| 2025-10-10 | 144,400 | 10,000 | 75,600 | 100 | 68,800 | 9,900 |
| 2025-10-17 | 138,100 | 9,900 | 75,400 | 100 | 62,700 | 9,800 |
| 2025-10-24 | 133,900 | 9,200 | 75,200 | 100 | 58,700 | 9,100 |
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 |