[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:28億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260121 | 424 | 430 | 412 | 419 | 305,500 | -2,504,400 | 95% | ▼ | 8888 | 0 | 0 | 95% | 22% |
| 20260122 | 432 | 445 | 414 | 420 | 141,100 | -164,400 | 100% | ▲ | 2222 | 0 | 0 | 95% | 22% |
| 20260123 | 424 | 428 | 414 | 418 | 64,500 | -76,600 | 100% | ▼ | 8588 | 0 | 0 | 95% | 22% |
| 20260127 | 416 | 416 | 403 | 406 | 51,900 | -30,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 18% |
| 20260116 | 383 | 385 | 379 | 384 | 16,200 | -17,800 | 101% | ▲ | 8882 | 0 | 3 | 98% | 12% |
| 20260128 | 412 | 412 | 401 | 403 | 36,300 | -15,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 17% |
| 20260130 | 394 | 407 | 394 | 405 | 21,400 | -13,700 | 103% | ▲ | 2582 | 0 | 0 | 92% | 7% |
| 20260114 | 383 | 395 | 382 | 383 | 29,500 | -10,400 | 99% | ▼▼▼ | 8888 | 0 | 5 | 97% | 11% |
| 20260206 | 402 | 405 | 397 | 397 | 21,600 | -9,700 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 4% |
| 20260212 | 398 | 403 | 398 | 398 | 20,500 | -9,600 | 100% | ▼ | 2228 | 0 | 0 | 90% | 5% |
| 20260203 | 396 | 401 | 396 | 400 | 17,300 | -7,700 | 102% | ▲ | 8282 | 0 | 0 | 91% | 5% |
| 20260204 | 401 | 405 | 396 | 405 | 15,800 | -1,500 | 101% | ▲▲ | 2522 | 0 | 0 | 92% | 7% |
| 20260129 | 404 | 406 | 394 | 394 | 35,100 | -1,200 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 90% | 11% |
| 20260209 | 403 | 403 | 395 | 396 | 21,400 | -200 | 100% | ▼▼▼ | 8828 | 0 | 0 | 90% | 4% |
| 20260202 | 402 | 406 | 394 | 394 | 25,000 | 3,600 | 97% | ▼ | 7417 | 0 | 0 | 90% | 4% |
| 20260115 | 389 | 392 | 380 | 380 | 34,000 | 4,500 | 99% | ▼▼▼▼ | 7717 | 0 | 4 | 97% | 10% |
| 20260210 | 396 | 400 | 396 | 400 | 30,100 | 8,700 | 101% | ▲ | 7171 | 0 | 0 | 91% | 5% |
| 20260205 | 411 | 411 | 402 | 402 | 31,300 | 15,500 | 99% | ▼ | 1117 | 0 | 0 | 91% | 6% |
| 20260126 | 420 | 425 | 415 | 415 | 81,900 | 17,400 | 99% | ▼▼ | 7177 | 0 | 0 | 94% | 21% |
| 20260113 | 393 | 400 | 387 | 388 | 39,900 | 19,000 | 99% | ▼▼ | 1477 | 0 | 6 | 99% | 13% |
| 20260119 | 388 | 418 | 388 | 399 | 129,400 | 113,200 | 104% | ▲▲ | 1111 | 20 | 2 | 100% | 16% |
| 20260120 | 454 | 479 | 431 | 440 | 2,809,900 | 2,680,500 | 110% | ▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6522 | 大和証券株式会社 | 48,000 | 1% | ▲ | 9,100 |
| 2026-01-20 | 6522 | Nomura International plc | 336,057 | 4% | ▲ | 34,453 |
| 2026-01-21 | 6522 | Nomura International plc | 312,030 | 4% | ▼ | -24,027 |
| 2026-01-23 | 6522 | Nomura International plc | 304,969 | 4% | ▼ | -7,061 |
| 2026-01-26 | 6522 | Nomura International plc | 297,814 | 4% | ▼ | -7,155 |
| 2026-01-27 | 6522 | Nomura International plc | 295,488 | 4% | ▼ | -2,326 |
| 2026-01-30 | 6522 | Nomura International plc | 288,126 | 4% | ▼ | -7,362 |
| 2026-02-10 | 6522 | Nomura International plc | 278,770 | 4% | ▼ | -9,356 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 319,300 | 48,400 | 207,200 | 0 | 112,100 | 48,400 |
| 2026-01-23 | 415,900 | 86,800 | 204,000 | 0 | 211,900 | 86,800 |
| 2026-01-30 | 406,200 | 64,400 | 198,200 | 0 | 208,000 | 64,400 |
| 2026-02-06 | 395,400 | 63,200 | 195,400 | 0 | 200,000 | 63,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-09 16:43 | S100TDUS | 鈴木 規之 | 変更報告書 |
| 2024-05-17 15:07 | S100TGGD | 鈴木 規之 | 変更報告書 |
| 2024-09-25 14:51 | S100UEYX | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-10-31 13:30 | S100ULV9 | 鈴木 規之 | 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） |
| 2025-01-15 14:05 | S100V3CD | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-16 09:42 | S100V3H8 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-05-21 11:18 | S100VSB4 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |