[6731]ピクセラ:【画像処理】 デジタル機器の開発・製造・販売
Yahoo! 【スタンダード/16電気機器】 売上高:11630 当期純利益:-12020 総資産:6190 時価:12億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 59 | 60 | 58 | 60 | 2,602,100 | -3,065,900 | 102% | ▲ | 5252 | 0 | 0 | 76% | 2% |
20250909 | 60 | 61 | 54 | 54 | 4,725,700 | 2,123,600 | 90% | ▼ | 1717 | 0 | 0 | 74% | 0% |
20250910 | 53 | 55 | 52 | 55 | 5,211,900 | 486,200 | 102% | ▲ | 7771 | 0 | 3 | 75% | 2% |
20250911 | 55 | 55 | 52 | 53 | 2,979,000 | -2,232,900 | 96% | ▼ | 5528 | 51 | 0 | 75% | 0% |
20250912 | 52 | 57 | 49 | 56 | 10,510,400 | 7,531,400 | 106% | ▲ | 1771 | 10 | 1 | 79% | 6% |
20250916 | 55 | 59 | 53 | 56 | 4,027,800 | -6,482,600 | 100% | -- | 2225 | 0 | 0 | 80% | 6% |
20250917 | 56 | 56 | 54 | 55 | 2,041,200 | -1,986,600 | 98% | ▼ | 8228 | 0 | 0 | 79% | 4% |
20250918 | 55 | 55 | 51 | 52 | 2,858,700 | 817,500 | 95% | ▼▼ | 7777 | 0 | 0 | 74% | 0% |
20250919 | 50 | 54 | 50 | 52 | 3,388,200 | 529,500 | 100% | -- | 7774 | 0 | 0 | 76% | 0% |
20250922 | 52 | 53 | 51 | 51 | 1,716,500 | -1,671,700 | 98% | ▼ | 8228 | 0 | 0 | 75% | 0% |
20250924 | 51 | 55 | 49 | 49 | 4,990,800 | 3,274,300 | 96% | ▼▼ | 1777 | 0 | 0 | 72% | 0% |
20250925 | 49 | 51 | 49 | 49 | 2,190,600 | -2,800,200 | 100% | -- | 8585 | 0 | 0 | 72% | 0% |
20250926 | 51 | 52 | 49 | 50 | 1,329,900 | -860,700 | 102% | ▲ | 2522 | 0 | 0 | 74% | 2% |
20250929 | 49 | 49 | 46 | 46 | 3,997,300 | 2,667,400 | 92% | ▼ | 7777 | 0 | 0 | 68% | 0% |
20250930 | 46 | 46 | 42 | 44 | 5,180,700 | 1,183,400 | 96% | ▼▼ | 7777 | 0 | 0 | 65% | 0% |
20251001 | 44 | 45 | 41 | 42 | 1,939,300 | -3,241,400 | 95% | ▼▼▼ | 8888 | 0 | 0 | 65% | 0% |
20251002 | 41 | 43 | 41 | 42 | 2,792,900 | 853,600 | 100% | -- | 7474 | 0 | 2 | 69% | 0% |
20251003 | 42 | 45 | 41 | 44 | 1,770,900 | -1,022,000 | 105% | ▲ | 2522 | 0 | 3 | 73% | 5% |
20251006 | 44 | 45 | 42 | 43 | 2,374,500 | 603,600 | 98% | ▼ | 4117 | 0 | 0 | 72% | 2% |
20251007 | 44 | 45 | 43 | 45 | 1,117,100 | -1,257,400 | 105% | ▲ | 5252 | 0 | 0 | 75% | 7% |
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 |
---|---|---|---|---|---|---|
2025-09-26 | 11,981,100 | 0 | 5,150,000 | 0 | 6,831,100 | 0 |
2025-09-19 | 11,566,000 | 0 | 4,536,500 | 0 | 7,029,500 | 0 |
2025-09-12 | 11,752,700 | 0 | 4,498,000 | 0 | 7,254,700 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-09-08 11:46 | S100WNKB | Evo Fund | 変更報告書(短期大量譲渡) |
2025-09-05 12:32 | S100WNA5 | Evo Fund | 変更報告書(短期大量譲渡) |
2025-09-02 11:12 | S100WM9E | Evo Fund | 変更報告書(短期大量譲渡) |
2025-08-28 11:25 | S100WLKC | Evo Fund | 変更報告書(短期大量譲渡) |
2025-08-26 12:27 | S100WL96 | Evo Fund | 変更報告書(短期大量譲渡) |
2025-08-22 10:16 | S100WKR9 | Evo Fund | 変更報告書(短期大量譲渡) |
2025-08-20 12:06 | S100WK5Y | Evo Fund | 変更報告書(短期大量譲渡) |
2025-07-09 11:47 | S100WBU9 | Evo Fund | 変更報告書 |
2025-07-08 12:25 | S100WBJX | Evo Fund | 変更報告書 |
2025-07-07 11:52 | S100WBCE | Evo Fund | 変更報告書 |
2025-07-04 11:16 | S100WAZ1 | Evo Fund | 変更報告書 |
2025-07-03 11:35 | S100WAQE | Evo Fund | 変更報告書 |
2025-07-02 14:31 | S100WABE | Evo Fund | 変更報告書 |
2025-07-01 13:28 | S100WA17 | Evo Fund | 変更報告書 |
2025-06-26 13:48 | S100W72C | Evo Fund | 変更報告書 |
2025-06-25 12:00 | S100W4U2 | Evo Fund | 変更報告書 |
2025-06-23 11:43 | S100W1SR | Evo Fund | 変更報告書 |
2025-06-19 16:26 | S100VZPO | Evo Fund | 訂正報告書(大量保有報告書・変更報告書) |
2025-06-19 12:26 | S100VZYO | Evo Fund | 変更報告書 |
2025-06-18 13:34 | S100VYYR | Evo Fund | 変更報告書 |
2025-05-19 14:17 | S100VRVT | Evo Fund | 変更報告書 |
2025-04-17 11:35 | S100VMV6 | Evo Fund | 変更報告書 |
2025-03-31 14:31 | S100VIZP | Evo Fund | 変更報告書 |
2025-03-25 12:09 | S100VGA9 | Evo Fund | 変更報告書 |
2025-03-24 12:57 | S100VFYF | Evo Fund | 変更報告書 |
2025-03-17 10:29 | S100VEH8 | Evo Fund | 変更報告書 |
2025-03-13 11:58 | S100VDUB | Evo Fund | 変更報告書 |
2025-03-12 12:27 | S100VDQI | Evo Fund | 変更報告書 |
2025-03-03 11:53 | S100VBNO | Evo Fund | 変更報告書 |
2025-02-28 11:59 | S100VBHY | Evo Fund | 変更報告書 |
2025-02-27 15:18 | S100VB3U | Evo Fund | 変更報告書 |
2025-02-25 12:23 | S100VAFX | Evo Fund | 変更報告書 |
2025-02-20 10:57 | S100VA0J | Evo Fund | 変更報告書 |
2025-02-17 10:17 | S100V937 | Evo Fund | 変更報告書 |
2025-02-14 11:09 | S100V896 | Evo Fund | 変更報告書 |
2025-02-06 12:17 | S100V71D | Evo Fund | 変更報告書 |
2025-02-03 10:06 | S100V63C | Evo Fund | 変更報告書 |
2025-01-27 10:25 | S100V4VF | Evo Fund | 変更報告書 |
2025-01-17 10:54 | S100V3SC | Evo Fund | 変更報告書 |
2025-01-10 10:35 | S100V2BV | Evo Fund | 変更報告書 |
2025-01-09 10:18 | S100V1O8 | Evo Fund | 変更報告書 |
2025-01-06 10:27 | S100V19B | Evo Fund | 変更報告書 |
2024-12-25 10:50 | S100V06U | Evo Fund | 変更報告書 |
2024-12-24 12:15 | S100V00K | Evo Fund | 変更報告書 |
2024-12-18 12:14 | S100UYO4 | Evo Fund | 変更報告書 |
2024-12-10 11:12 | S100UX0H | Evo Fund | 変更報告書 |
2024-12-03 11:06 | S100UVW4 | Evo Fund | 変更報告書 |
2024-12-02 12:34 | S100UVL5 | Evo Fund | 大量保有報告書 |
2024-06-04 09:34 | S100TJRQ | Evo Fund | 変更報告書(短期大量譲渡) |
2024-05-31 11:48 | S100TISY | Evo Fund | 変更報告書 |
2024-05-28 12:14 | S100THQ8 | Evo Fund | 変更報告書(短期大量譲渡) |
2024-05-23 10:12 | S100TH6T | Evo Fund | 変更報告書(短期大量譲渡) |
2024-05-20 11:58 | S100TGNZ | Evo Fund | 変更報告書(短期大量譲渡) |
2024-05-15 11:44 | S100TFPB | Evo Fund | 変更報告書(短期大量譲渡) |
2024-05-08 10:46 | S100TD7J | Evo Fund | 変更報告書 |
2024-05-07 09:24 | S100TCUZ | Evo Fund | 変更報告書(短期大量譲渡) |
2024-05-01 09:45 | S100TCCF | Evo Fund | 変更報告書 |
2024-04-26 09:55 | S100TBMH | Evo Fund | 変更報告書(短期大量譲渡) |
2024-04-19 10:30 | S100TANQ | Evo Fund | 変更報告書(短期大量譲渡) |
2024-04-15 09:48 | S100T9O1 | Evo Fund | 変更報告書(短期大量譲渡) |