[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 386 | 389 | 375 | 378 | 67,500 | 21,100 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251028 | 364 | 364 | 349 | 350 | 89,300 | 65,000 | 98% | ▼▼▼▼ | 4747 | 0 | 0 | 87% | 0% |
| 20251027 | 364 | 364 | 356 | 356 | 24,300 | 3,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251020 | 367 | 368 | 355 | 356 | 84,900 | 24,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251017 | 368 | 370 | 361 | 367 | 60,900 | -62,800 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251016 | 381 | 381 | 366 | 370 | 123,700 | 80,000 | 95% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251010 | 398 | 398 | 387 | 387 | 46,400 | 24,500 | 96% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251002 | 388 | 392 | 381 | 387 | 69,000 | -28,700 | 100% | -- | 8885 | 0 | 0 | 90% | 0% |
| 20251001 | 406 | 406 | 385 | 387 | 97,700 | -595,000 | 97% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250929 | 399 | 400 | 392 | 398 | 33,000 | -7,100 | 100% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251007 | 395 | 395 | 387 | 389 | 27,500 | -20,600 | 100% | -- | 8885 | 0 | 0 | 90% | 1% |
| 20251006 | 397 | 397 | 388 | 389 | 48,100 | -6,700 | 100% | -- | 2225 | 0 | 0 | 90% | 1% |
| 20250926 | 393 | 405 | 391 | 400 | 40,100 | -18,700 | 101% | ▲ | 5882 | 0 | 0 | 93% | 1% |
| 20251003 | 386 | 396 | 384 | 389 | 54,800 | -14,200 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20251021 | 357 | 366 | 353 | 359 | 51,700 | -33,200 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20251024 | 368 | 368 | 360 | 360 | 21,200 | 8,000 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20250930 | 422 | 451 | 401 | 401 | 692,700 | 659,700 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251008 | 390 | 398 | 390 | 394 | 26,700 | -800 | 101% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251015 | 380 | 390 | 379 | 388 | 43,700 | -23,800 | 103% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20251023 | 369 | 369 | 363 | 366 | 13,200 | -33,500 | 99% | ▼ | 8228 | 0 | 0 | 91% | 3% |
| 20251009 | 399 | 402 | 396 | 402 | 21,900 | -4,800 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251022 | 360 | 373 | 360 | 370 | 46,700 | -5,000 | 103% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 6522 | Nomura International plc | 362,357 | 5% | ▲ | 59,500 |
| 2025-10-01 | 6522 | GOLDMAN SACHS INTERNATIONAL | 37,000 | 0% | ▼ | -9,700 |
| 2025-10-03 | 6522 | Nomura International plc | 366,493 | 5% | ▲ | |
| 2025-10-06 | 6522 | Nomura International plc | 365,595 | 5% | ▼ | -898 |
| 2025-10-09 | 6522 | 大和証券株式会社 | 43,500 | 1% | ▲ | |
| 2025-10-14 | 6522 | 大和証券株式会社 | 53,100 | 1% | ▲ | 9,600 |
| 2025-10-14 | 6522 | Nomura International plc | 369,219 | 5% | ▲ | 3,624 |
| 2025-10-16 | 6522 | 大和証券株式会社 | 61,600 | 1% | ▲ | 8,500 |
| 2025-10-16 | 6522 | Nomura International plc | 374,320 | 5% | ▲ | 5,101 |
| 2025-10-20 | 6522 | Nomura International plc | 371,026 | 5% | ▼ | -3,294 |
| 2025-10-21 | 6522 | Nomura International plc | 364,148 | 5% | ▼ | -6,878 |
| 2025-10-22 | 6522 | GOLDMAN SACHS INTERNATIONAL | 40,800 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 420,300 | 74,500 | 190,900 | 0 | 229,400 | 74,500 |
| 2025-10-03 | 451,900 | 107,300 | 203,000 | 0 | 248,900 | 107,300 |
| 2025-10-10 | 448,100 | 104,900 | 214,000 | 0 | 234,100 | 104,900 |
| 2025-10-17 | 455,900 | 132,500 | 212,500 | 0 | 243,400 | 132,500 |
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 |