[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:27億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 428 | 428 | 416 | 416 | 28,800 | 9,700 | 97% | ▼ | 7717 | 0 | 0 | 96% | 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% |
| 20250925 | 405 | 405 | 392 | 397 | 58,800 | 45,100 | 99% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250924 | 403 | 406 | 400 | 403 | 13,700 | -25,900 | 100% | -- | 8525 | 0 | 0 | 94% | 0% |
| 20250922 | 400 | 408 | 400 | 403 | 39,600 | 11,700 | 100% | -- | 7774 | 0 | 0 | 94% | 0% |
| 20250919 | 404 | 410 | 401 | 403 | 27,900 | 8,600 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250918 | 415 | 415 | 406 | 407 | 19,300 | 8,400 | 100% | -- | 1714 | 0 | 0 | 95% | 0% |
| 20250917 | 413 | 413 | 407 | 407 | 10,900 | -6,100 | 99% | ▼ | 8288 | 0 | 0 | 95% | 0% |
| 20250912 | 415 | 415 | 408 | 408 | 31,500 | 11,900 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 94% | 0% |
| 20250911 | 415 | 416 | 412 | 412 | 19,600 | -3,600 | 99% | ▼▼▼ | 8588 | 0 | 0 | 95% | 0% |
| 20250910 | 417 | 418 | 412 | 415 | 23,200 | -5,600 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250916 | 416 | 416 | 406 | 413 | 17,000 | -14,500 | 101% | ▲ | 2822 | 0 | 0 | 95% | 1% |
| 20250926 | 393 | 405 | 391 | 400 | 40,100 | -18,700 | 101% | ▲ | 5882 | 0 | 0 | 93% | 1% |
| 20250930 | 422 | 451 | 401 | 401 | 692,700 | 659,700 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251003 | 386 | 396 | 384 | 389 | 54,800 | -14,200 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20251006 | 397 | 397 | 388 | 389 | 48,100 | -6,700 | 100% | -- | 2225 | 0 | 0 | 90% | 1% |
| 20251007 | 395 | 395 | 387 | 389 | 27,500 | -20,600 | 100% | -- | 8885 | 0 | 0 | 90% | 1% |
| 20250908 | 422 | 430 | 422 | 430 | 19,100 | -3,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 6522 | 個人 | 39,200 | 1% | ▲ | 500 |
| 2025-09-19 | 6522 | Nomura International plc | 305,558 | 4% | ▲ | |
| 2025-09-22 | 6522 | Nomura International plc | 302,857 | 4% | ▼ | -2,701 |
| 2025-09-30 | 6522 | Nomura International plc | 362,357 | 5% | ▲ | 59,500 |
| 2025-10-01 | 6522 | GOLDMAN SACHS INTERNATIONAL | 37,000 | 0% | ▼ | -9,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 431,000 | 107,100 | 199,800 | 0 | 231,200 | 107,100 |
| 2025-09-19 | 428,600 | 91,300 | 200,000 | 0 | 228,600 | 91,300 |
| 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 |
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 |