[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:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260106 | 389 | 389 | 378 | 384 | 9,600 | -41,100 | 100% | ▲ | 8222 | 0 | 10 | 100% | 12% |
| 20260116 | 383 | 385 | 379 | 384 | 16,200 | -17,800 | 101% | ▲ | 8882 | 0 | 3 | 98% | 12% |
| 20260109 | 398 | 398 | 387 | 392 | 20,900 | -11,200 | 100% | ▼ | 8858 | 0 | 7 | 100% | 14% |
| 20251229 | 350 | 364 | 350 | 355 | 21,200 | -38,000 | 103% | ▲ | 2222 | 0 | 2 | 97% | 4% |
| 20251222 | 352 | 353 | 347 | 351 | 23,700 | -14,700 | 99% | ▼▼ | 8888 | 0 | 7 | 96% | 3% |
| 20251223 | 349 | 354 | 348 | 350 | 28,700 | 5,000 | 100% | ▼▼▼ | 1177 | 0 | 6 | 96% | 2% |
| 20260114 | 383 | 395 | 382 | 383 | 29,500 | -10,400 | 99% | ▼▼▼ | 8888 | 0 | 5 | 97% | 11% |
| 20260108 | 398 | 399 | 388 | 393 | 32,100 | -23,300 | 100% | -- | 5225 | 0 | 8 | 100% | 14% |
| 20251225 | 351 | 351 | 344 | 350 | 32,300 | -13,900 | 102% | ▲ | 8282 | 0 | 4 | 96% | 2% |
| 20260115 | 389 | 392 | 380 | 380 | 34,000 | 4,500 | 99% | ▼▼▼▼ | 7717 | 0 | 4 | 97% | 10% |
| 20260113 | 393 | 400 | 387 | 388 | 39,900 | 19,000 | 99% | ▼▼ | 1477 | 0 | 6 | 99% | 13% |
| 20251224 | 352 | 352 | 343 | 344 | 46,200 | 17,500 | 98% | ▼▼▼▼ | 7717 | 0 | 5 | 94% | 1% |
| 20260105 | 385 | 396 | 372 | 383 | 50,700 | -2,700 | 100% | -- | 2225 | 0 | 11 | 100% | 11% |
| 20251230 | 355 | 383 | 355 | 383 | 53,400 | 32,200 | 108% | ▲▲ | 1111 | 0 | 1 | 100% | 12% |
| 20260107 | 385 | 399 | 383 | 393 | 55,400 | 45,800 | 102% | ▲▲ | 1171 | 0 | 9 | 100% | 14% |
| 20251226 | 346 | 349 | 344 | 344 | 59,200 | 26,900 | 98% | ▼ | 7477 | 0 | 3 | 94% | 1% |
| 20260123 | 424 | 428 | 414 | 418 | 64,500 | -76,600 | 100% | ▼ | 8588 | 0 | 0 | 95% | 22% |
| 20260119 | 388 | 418 | 388 | 399 | 129,400 | 113,200 | 104% | ▲▲ | 1111 | 20 | 2 | 100% | 16% |
| 20260122 | 432 | 445 | 414 | 420 | 141,100 | -164,400 | 100% | ▲ | 2222 | 0 | 0 | 95% | 22% |
| 20260121 | 424 | 430 | 412 | 419 | 305,500 | -2,504,400 | 95% | ▼ | 8888 | 0 | 0 | 95% | 22% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-12-29 | 6522 | Nomura International plc | 301,604 | 4% | ▼ | -4,108 |
| 2025-12-24 | 6522 | Nomura International plc | 319,508 | 4% | ▼ | -15,258 |
| 2025-12-26 | 6522 | Nomura International plc | 305,712 | 4% | ▼ | -13,796 |
| 2026-01-21 | 6522 | Nomura International plc | 312,030 | 4% | ▼ | -24,027 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 381,100 | 34,300 | 243,200 | 0 | 137,900 | 34,300 |
| 2026-01-09 | 335,600 | 46,900 | 221,500 | 0 | 114,100 | 46,900 |
| 2026-01-16 | 319,300 | 48,400 | 207,200 | 0 | 112,100 | 48,400 |
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 |