[6522]アスタリスク:【バーコードリーダ】スマホを使って専用機を代替
Yahoo! 【グロース/16電気機器】 売上高:15780 当期純利益:-3890 総資産:26570 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 362 | 365 | 345 | 362 | 24,800 | 8,900 | 101% | ▲▲▲ | 1711 | 0 | 0 | 99% | 6% |
| 20251127 | 362 | 369 | 354 | 364 | 17,000 | -7,800 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 7% |
| 20251128 | 363 | 366 | 355 | 361 | 10,300 | -6,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251201 | 359 | 362 | 359 | 362 | 12,700 | 2,400 | 100% | ▲ | 7171 | 0 | 0 | 99% | 6% |
| 20251202 | 359 | 359 | 341 | 345 | 40,200 | 27,500 | 95% | ▼ | 7747 | 0 | 0 | 95% | 0% |
| 20251203 | 345 | 345 | 341 | 342 | 10,800 | -29,400 | 99% | ▼▼ | 8588 | 0 | 4 | 94% | 0% |
| 20251204 | 349 | 355 | 348 | 352 | 14,900 | 4,100 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251205 | 345 | 360 | 344 | 360 | 17,000 | 2,100 | 102% | ▲▲ | 1771 | 0 | 2 | 99% | 5% |
| 20251208 | 357 | 367 | 354 | 365 | 19,400 | 2,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251209 | 361 | 361 | 353 | 359 | 12,700 | -6,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251210 | 352 | 365 | 352 | 357 | 11,800 | -900 | 99% | ▼▼ | 2888 | 0 | 0 | 98% | 4% |
| 20251211 | 356 | 361 | 346 | 352 | 31,900 | 20,100 | 99% | ▼▼▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251212 | 352 | 355 | 347 | 347 | 9,500 | -22,400 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 95% | 1% |
| 20251215 | 344 | 350 | 344 | 347 | 9,300 | -200 | 100% | -- | 8885 | 0 | 2 | 95% | 1% |
| 20251216 | 351 | 380 | 351 | 363 | 94,600 | 85,300 | 105% | ▲ | 1111 | 20 | 0 | 99% | 6% |
| 20251217 | 363 | 369 | 360 | 362 | 17,100 | -77,500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251218 | 361 | 364 | 360 | 362 | 8,100 | -9,000 | 100% | -- | 8585 | 0 | 0 | 99% | 6% |
| 20251219 | 361 | 361 | 350 | 354 | 38,400 | 30,300 | 98% | ▼ | 7747 | 0 | 0 | 97% | 4% |
| 20251222 | 352 | 353 | 347 | 351 | 23,700 | -14,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251223 | 349 | 354 | 348 | 350 | 28,700 | 5,000 | 100% | ▼▼▼ | 1177 | 0 | 0 | 96% | 2% |
| 20251224 | 352 | 352 | 343 | 344 | 46,200 | 17,500 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 94% | 1% |
| 20251225 | 351 | 351 | 344 | 350 | 32,300 | -13,900 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251226 | 346 | 349 | 344 | 344 | 59,200 | 26,900 | 98% | ▼ | 7477 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6522 | Nomura International plc | 319,508 | 4% | ▼ | -15,258 |
| 2025-12-19 | 6522 | Nomura International plc | 334,766 | 4% | ▼ | -4,470 |
| 2025-12-16 | 6522 | Nomura International plc | 339,236 | 4% | ▼ | -11,473 |
| 2025-12-11 | 6522 | 大和証券株式会社 | 38,900 | 0% | ▼ | -8,100 |
| 2025-12-10 | 6522 | GOLDMAN SACHS INTERNATIONAL | 36,400 | 0% | ▼ | -9,700 |
| 2025-12-04 | 6522 | GOLDMAN SACHS INTERNATIONAL | 46,100 | 1% | ▼ | -700 |
| 2025-12-04 | 6522 | Nomura International plc | 350,709 | 4% | ▼ | -7,677 |
| 2025-12-03 | 6522 | 大和証券株式会社 | 47,000 | 1% | ▼ | -8,000 |
| 2025-12-02 | 6522 | GOLDMAN SACHS INTERNATIONAL | 46,800 | 1% | ▲ | 500 |
| 2025-11-28 | 6522 | Nomura International plc | 358,386 | 5% | ▼ | -7,520 |
| 2025-11-27 | 6522 | GOLDMAN SACHS INTERNATIONAL | 46,300 | 1% | ▼ | -7,900 |
| 2025-11-27 | 6522 | 大和証券株式会社 | 55,000 | 1% | ▼ | -8,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 393,700 | 46,800 | 243,500 | 0 | 150,200 | 46,800 |
| 2025-12-12 | 353,700 | 52,300 | 221,300 | 0 | 132,400 | 52,300 |
| 2025-12-05 | 361,700 | 53,000 | 220,700 | 0 | 141,000 | 53,000 |
| 2025-11-28 | 379,400 | 62,700 | 221,000 | 0 | 158,400 | 62,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-21 11:18 | S100VSB4 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-16 09:42 | S100V3H8 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-15 14:05 | S100V3CD | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-11-01 13:02 | S100UM6B | 鈴木 規之 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-10-31 13:30 | S100ULV9 | 鈴木 規之 | 変更報告書 |
| 2024-09-25 14:51 | S100UEYX | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-05-17 15:07 | S100TGGD | 鈴木 規之 | 変更報告書 |
| 2024-05-09 16:43 | S100TDUS | 鈴木 規之 | 変更報告書 |