[6557]ＡＩＡＩ:【保育・介護】認可保育園やデイ千葉県中心に展開
Yahoo! 【グロース/サービス業】 売上高:130710 当期純利益:4210 総資産:124720 時価:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,560 | 1,563 | 1,550 | 1,550 | 29,500 | 3,500 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250917 | 1,569 | 1,570 | 1,557 | 1,563 | 26,000 | -2,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250916 | 1,580 | 1,580 | 1,562 | 1,565 | 28,100 | 8,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250902 | 1,481 | 1,483 | 1,456 | 1,457 | 14,500 | -8,500 | 99% | ▼▼ | 8888 | 0 | 4 | 98% | 5% |
| 20250912 | 1,589 | 1,590 | 1,576 | 1,581 | 19,500 | -17,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250911 | 1,598 | 1,612 | 1,580 | 1,583 | 37,000 | 14,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 13% |
| 20250819 | 1,454 | 1,455 | 1,428 | 1,435 | 18,000 | -9,700 | 99% | ▼ | 2228 | 0 | 12 | 99% | 8% |
| 20250901 | 1,494 | 1,496 | 1,471 | 1,476 | 23,000 | 11,000 | 99% | ▼ | 1717 | 0 | 5 | 99% | 7% |
| 20250909 | 1,617 | 1,622 | 1,581 | 1,591 | 52,100 | -20,200 | 99% | ▼ | 5828 | 0 | 0 | 99% | 15% |
| 20250905 | 1,560 | 1,601 | 1,558 | 1,575 | 94,500 | -1,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250820 | 1,445 | 1,461 | 1,431 | 1,461 | 12,300 | -5,700 | 102% | ▲ | 2282 | 0 | 11 | 100% | 10% |
| 20250821 | 1,464 | 1,486 | 1,455 | 1,455 | 16,700 | 4,400 | 100% | ▼ | 1117 | 0 | 10 | 100% | 9% |
| 20250822 | 1,461 | 1,482 | 1,455 | 1,457 | 10,300 | -6,400 | 100% | ▲ | 8582 | 0 | 9 | 100% | 8% |
| 20250825 | 1,464 | 1,472 | 1,450 | 1,456 | 13,400 | 3,100 | 100% | ▼ | 7717 | 0 | 8 | 100% | 8% |
| 20250910 | 1,591 | 1,603 | 1,582 | 1,603 | 22,600 | -29,500 | 101% | ▲ | 8282 | 0 | 0 | 100% | 16% |
| 20250908 | 1,587 | 1,622 | 1,585 | 1,610 | 72,300 | -22,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250826 | 1,457 | 1,481 | 1,457 | 1,476 | 11,800 | -1,600 | 101% | ▲ | 2282 | 0 | 7 | 100% | 9% |
| 20250904 | 1,552 | 1,560 | 1,545 | 1,550 | 95,800 | -200,500 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250903 | 1,501 | 1,576 | 1,501 | 1,548 | 296,300 | 281,800 | 106% | ▲ | 1111 | 20 | 4 | 100% | 12% |
| 20250818 | 1,411 | 1,445 | 1,410 | 1,445 | 27,700 | 15,800 | 103% | ▲▲ | 1111 | 0 | 9 | 100% | 9% |
| 20250829 | 1,491 | 1,492 | 1,483 | 1,491 | 12,000 | -2,200 | 100% | -- | 8225 | 0 | 6 | 100% | 9% |
| 20250828 | 1,479 | 1,494 | 1,470 | 1,491 | 14,200 | 5,300 | 101% | ▲▲▲ | 1171 | 0 | 7 | 100% | 9% |
| 20250827 | 1,481 | 1,487 | 1,466 | 1,479 | 8,900 | -2,900 | 100% | ▲▲ | 2222 | 0 | 8 | 100% | 9% |
TDNET
機関空売り
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 | 50,100 | 0 | 21,900 | 0 | 28,200 | 0 |
| 2025-08-29 | 46,800 | 0 | 19,200 | 0 | 27,600 | 0 |
| 2025-09-05 | 42,900 | 0 | 14,700 | 0 | 28,200 | 0 |
| 2025-09-12 | 31,200 | 0 | 11,400 | 0 | 19,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-01-29 09:01 | S100SO5P | 渡辺 崇 | 変更報告書 |
| 2024-02-01 13:44 | S100SPLA | 渡辺 崇 | 変更報告書 |
| 2024-02-05 10:22 | S100SQ56 | 渡辺 崇 | 変更報告書 |
| 2024-02-05 13:36 | S100SQD1 | 渡辺 崇 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-05 15:36 | S100SQB6 | 渡辺 崇 | 変更報告書 |
| 2024-02-22 13:25 | S100SXG4 | 三田証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-07 09:18 | S100U5V2 | 三田証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-28 16:12 | S100UV7U | 貞松 成 | 変更報告書 |
| 2024-11-29 11:52 | S100UVDE | 貞松 成 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-03 10:38 | S100VBT1 | 渡辺 崇 | 変更報告書 |
| 2025-03-05 11:34 | S100VCFS | 渡辺 崇 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-05 11:42 | S100VCFD | 渡辺 崇 | 変更報告書 |
| 2025-03-26 15:36 | S100VFPG | 渡辺 崇 | 変更報告書 |
| 2025-03-28 14:21 | S100VHEW | 渡辺 崇 | 変更報告書 |
| 2025-04-14 09:15 | S100VLY3 | 渡辺 崇 | 変更報告書 |
| 2025-09-03 11:52 | S100WMVP | 渡辺 崇 | 変更報告書 |
| 2025-09-03 13:51 | S100WMY5 | 渡辺 崇 | 訂正報告書（大量保有報告書・変更報告書） |