[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 429 | 430 | 422 | 422 | 25,300 | 10,300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250819 | 419 | 435 | 419 | 434 | 46,500 | 20,200 | 104% | ▲ | 1141 | 0 | 0 | 99% | 4% |
| 20250818 | 419 | 425 | 418 | 419 | 26,300 | 2,600 | 100% | ▼▼ | 1177 | 0 | 0 | 95% | 1% |
| 20250905 | 418 | 424 | 418 | 424 | 22,900 | 1,100 | 101% | ▲ | 1471 | 0 | 0 | 98% | 2% |
| 20250822 | 418 | 424 | 415 | 416 | 50,500 | 31,900 | 99% | ▼▼▼ | 1777 | 0 | 0 | 95% | 0% |
| 20250908 | 422 | 430 | 422 | 430 | 19,100 | -3,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250826 | 423 | 435 | 417 | 425 | 29,100 | -4,800 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250820 | 438 | 438 | 421 | 426 | 37,400 | -9,100 | 98% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250916 | 416 | 416 | 406 | 413 | 17,000 | -14,500 | 101% | ▲ | 2822 | 0 | 0 | 95% | 1% |
| 20250909 | 428 | 428 | 416 | 416 | 28,800 | 9,700 | 97% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250912 | 415 | 415 | 408 | 408 | 31,500 | 11,900 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 94% | 0% |
| 20250901 | 417 | 421 | 417 | 421 | 15,000 | 9,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250828 | 428 | 428 | 419 | 423 | 15,400 | 4,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20250904 | 419 | 423 | 418 | 420 | 21,800 | 3,400 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20250827 | 429 | 429 | 420 | 420 | 10,900 | -18,200 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20250825 | 418 | 423 | 416 | 418 | 33,900 | -16,600 | 100% | ▲ | 8252 | 0 | 0 | 95% | 0% |
| 20250829 | 420 | 425 | 420 | 420 | 6,000 | -9,400 | 99% | ▼ | 8288 | 0 | 0 | 96% | 1% |
| 20250911 | 415 | 416 | 412 | 412 | 19,600 | -3,600 | 99% | ▼▼▼ | 8588 | 0 | 0 | 95% | 0% |
| 20250903 | 421 | 427 | 420 | 420 | 18,400 | -6,900 | 100% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250910 | 417 | 418 | 412 | 415 | 23,200 | -5,600 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250821 | 421 | 422 | 419 | 419 | 18,600 | -18,800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6522 | Nomura International plc | 303,793 | 4% | ▼ | -5,261 |
| 2025-08-21 | 6522 | Nomura International plc | 306,030 | 4% | ▲ | 2,237 |
| 2025-08-25 | 6522 | Nomura International plc | 303,837 | 4% | ▼ | -2,193 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 450,000 | 90,000 | 206,100 | 0 | 243,900 | 90,000 |
| 2025-08-29 | 436,000 | 75,500 | 199,700 | 0 | 236,300 | 75,500 |
| 2025-09-05 | 431,900 | 87,700 | 199,400 | 0 | 232,500 | 87,700 |
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 |