[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:30億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 433 | 442 | 427 | 440 | 39,200 | 300 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250730 | 433 | 436 | 427 | 436 | 20,900 | 1,900 | 101% | ▲ | 7771 | 0 | 0 | 99% | 8% |
| 20250801 | 435 | 440 | 430 | 436 | 22,300 | 6,600 | 101% | ▲ | 1771 | 0 | 0 | 99% | 8% |
| 20250805 | 430 | 438 | 428 | 435 | 25,100 | 2,300 | 101% | ▲ | 1141 | 0 | 0 | 99% | 8% |
| 20250819 | 419 | 435 | 419 | 434 | 46,500 | 20,200 | 104% | ▲ | 1141 | 0 | 0 | 99% | 4% |
| 20250729 | 436 | 438 | 432 | 433 | 19,000 | -20,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250731 | 436 | 438 | 433 | 433 | 15,700 | -5,200 | 99% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20250804 | 430 | 432 | 424 | 430 | 22,800 | 500 | 99% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250806 | 433 | 436 | 432 | 432 | 11,700 | -13,400 | 99% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250807 | 430 | 438 | 428 | 430 | 34,200 | 22,500 | 100% | ▼▼ | 1777 | 0 | 0 | 98% | 7% |
| 20250808 | 430 | 434 | 429 | 431 | 15,300 | -18,900 | 100% | ▲ | 8252 | 0 | 0 | 98% | 7% |
| 20250828 | 428 | 428 | 419 | 423 | 15,400 | 4,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 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% |
| 20250814 | 421 | 431 | 418 | 426 | 39,500 | 15,400 | 100% | ▲ | 1771 | 0 | 0 | 97% | 6% |
| 20250812 | 431 | 431 | 425 | 426 | 16,100 | 800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250815 | 421 | 422 | 417 | 421 | 23,700 | -15,800 | 99% | ▼ | 8858 | 0 | 0 | 96% | 4% |
| 20250813 | 426 | 428 | 421 | 424 | 24,100 | 8,000 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250827 | 429 | 429 | 420 | 420 | 10,900 | -18,200 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20250818 | 419 | 425 | 418 | 419 | 26,300 | 2,600 | 100% | ▼▼ | 1177 | 0 | 0 | 95% | 1% |
| 20250821 | 421 | 422 | 419 | 419 | 18,600 | -18,800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250822 | 418 | 424 | 415 | 416 | 50,500 | 31,900 | 99% | ▼▼▼ | 1777 | 0 | 0 | 95% | 0% |
| 20250825 | 418 | 423 | 416 | 418 | 33,900 | -16,600 | 100% | ▲ | 8252 | 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 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6522 | GOLDMAN SACHS INTERNATIONAL | 53,300 | 1% | ▼ | -8,200 |
| 2025-07-29 | 6522 | Nomura International plc | 309,054 | 4% | ▼ | -9,077 |
| 2025-08-15 | 6522 | 個人 | 38,700 | 0% | ▼ | -600 |
| 2025-08-15 | 6522 | GOLDMAN SACHS INTERNATIONAL | 46,700 | 1% | ▼ | -6,600 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 476,600 | 129,600 | 224,000 | 0 | 252,600 | 129,600 |
| 2025-08-08 | 474,900 | 120,700 | 227,900 | 0 | 247,000 | 120,700 |
| 2025-08-15 | 456,600 | 121,400 | 216,800 | 0 | 239,800 | 121,400 |
| 2025-08-22 | 450,000 | 90,000 | 206,100 | 0 | 243,900 | 90,000 |
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 |