[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:14億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 47 | 53 | 46 | 48 | 10,460,500 | -17,774,300 | 98% | ▼▼ | 8888 | 0 | 2 | 96% | 45% |
| 20260107 | 57 | 61 | 48 | 49 | 28,234,800 | -7,774,200 | 98% | ▼ | 2228 | 22 | 0 | 98% | 48% |
| 20260113 | 57 | 57 | 50 | 51 | 7,896,100 | -6,718,700 | 93% | ▼ | 5228 | 0 | 0 | 93% | 55% |
| 20260105 | 36 | 36 | 34 | 36 | 1,693,500 | -3,975,400 | 106% | ▲▲ | 8222 | 0 | 2 | 90% | 9% |
| 20260123 | 52 | 55 | 51 | 53 | 4,975,600 | -3,256,900 | 102% | ▲▲ | 8222 | 0 | 0 | 96% | 61% |
| 20260114 | 49 | 50 | 47 | 48 | 5,149,500 | -2,746,600 | 94% | ▼▼ | 8888 | 0 | 4 | 87% | 45% |
| 20251225 | 34 | 35 | 33 | 34 | 1,861,300 | -2,069,800 | 100% | -- | 5555 | 0 | 5 | 79% | 3% |
| 20251229 | 33 | 34 | 33 | 33 | 1,067,400 | -1,826,500 | 100% | -- | 5585 | 0 | 3 | 83% | 0% |
| 20260119 | 49 | 52 | 48 | 52 | 2,800,200 | -1,488,300 | 106% | ▲ | 8582 | 51 | 1 | 95% | 58% |
| 20260120 | 52 | 52 | 50 | 50 | 1,901,400 | -898,800 | 96% | ▼ | 5228 | 0 | 0 | 91% | 52% |
| 20260115 | 48 | 50 | 46 | 50 | 4,344,000 | -805,500 | 104% | ▲ | 5882 | 0 | 3 | 91% | 52% |
| 20251223 | 33 | 34 | 33 | 34 | 531,500 | -616,000 | 103% | ▲ | 8582 | 0 | 7 | 79% | 3% |
| 20260116 | 52 | 53 | 48 | 49 | 4,288,500 | -55,500 | 98% | ▼ | 2228 | 51 | 0 | 89% | 48% |
| 20260121 | 51 | 52 | 50 | 50 | 2,810,800 | 909,400 | 100% | -- | 4474 | 51 | 0 | 91% | 52% |
| 20251226 | 34 | 34 | 33 | 33 | 2,893,900 | 1,032,600 | 97% | ▼ | 7447 | 0 | 4 | 77% | 0% |
| 20251224 | 34 | 35 | 33 | 34 | 3,931,100 | 3,399,600 | 100% | -- | 1414 | 0 | 6 | 79% | 3% |
| 20260109 | 49 | 57 | 47 | 55 | 14,614,800 | 4,154,300 | 115% | ▲ | 1111 | 0 | 1 | 100% | 67% |
| 20251230 | 34 | 37 | 32 | 34 | 5,668,900 | 4,601,500 | 103% | ▲ | 1711 | 0 | 2 | 85% | 3% |
| 20260122 | 51 | 58 | 50 | 52 | 8,232,500 | 5,421,700 | 104% | ▲ | 1441 | 10 | 0 | 95% | 58% |
| 20260106 | 37 | 53 | 36 | 50 | 36,009,000 | 34,315,500 | 139% | ▲▲▲ | 1111 | 41 | 1 | 100% | 52% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 6731 | Nomura International plc | 3,885,900 | 4% | ▼ | -179,100 |
| 2025-12-24 | 6731 | Nomura International plc | 4,081,600 | 4% | ▲ | 195,700 |
| 2025-12-25 | 6731 | Nomura International plc | 3,921,800 | 4% | ▼ | -159,800 |
| 2025-12-30 | 6731 | Nomura International plc | 3,813,900 | 4% | ▼ | -107,900 |
| 2026-01-06 | 6731 | Nomura International plc | 3,672,600 | 4% | ▼ | -141,300 |
| 2026-01-07 | 6731 | Nomura International plc | 4,027,000 | 4% | ▲ | 354,400 |
| 2026-01-07 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 748,482 | 1% | ▲ | |
| 2026-01-08 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 705,582 | 1% | ▼ | -42,900 |
| 2026-01-09 | 6731 | JPM Securities Japan Co Ltd. | 545,171 | 1% | ▲ | 58,500 |
| 2026-01-09 | 6731 | Nomura International plc | 3,718,200 | 4% | ▼ | -308,800 |
| 2026-01-09 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 845,782 | 1% | ▲ | |
| 2026-01-13 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,074,682 | 1% | ▲ | 228,900 |
| 2026-01-13 | 6731 | Nomura International plc | 4,094,900 | 4% | ▲ | 376,700 |
| 2026-01-14 | 6731 | JPM Securities Japan Co Ltd. | 619,671 | 1% | ▲ | 74,500 |
| 2026-01-14 | 6731 | Nomura International plc | 4,099,500 | 4% | ▲ | 4,600 |
| 2026-01-16 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,138,982 | 1% | ▲ | 64,300 |
| 2026-01-16 | 6731 | Barclays Capital Securities Ltd | 868,832 | 1% | ▲ | |
| 2026-01-19 | 6731 | Barclays Capital Securities Ltd | 424,732 | 0% | ▼ | -444,100 |
| 2026-01-19 | 6731 | Nomura International plc | 4,057,100 | 4% | ▼ | -42,400 |
| 2026-01-19 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,118,582 | 1% | ▼ | -20,400 |
| 2026-01-20 | 6731 | Nomura International plc | 4,125,500 | 4% | ▲ | 68,400 |
| 2026-01-20 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,021,282 | 1% | ▼ | -97,300 |
| 2026-01-22 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,038,082 | 1% | ▲ | 16,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 6,681,200 | 0 | 2,790,900 | 0 | 3,890,300 | 0 |
| 2026-01-09 | 7,208,100 | 19,000 | 3,210,900 | 19,000 | 3,997,200 | 0 |
| 2026-01-16 | 6,899,800 | 0 | 2,896,200 | 0 | 4,003,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2023-01-24 12:38 | S100Q0C3 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-01-26 09:23 | S100SO9P | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-01-30 11:12 | S100SOF5 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-01-31 10:57 | S100SOZ3 | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-02-01 09:42 | S100SPA2 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-02 10:27 | S100SPM0 | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-02-05 09:55 | S100SPZE | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-06 11:04 | S100SQCM | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-07 10:32 | S100SQTI | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-02-08 11:24 | S100SRB3 | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-02-13 11:24 | S100SSJX | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-14 10:55 | S100SVP7 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-16 11:27 | S100SWGI | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-19 11:06 | S100SWYU | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-20 09:34 | S100SX6P | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-21 10:18 | S100SXDT | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-22 10:30 | S100SXRJ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-27 10:45 | S100SY3K | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-28 12:29 | S100SYL7 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-02-29 09:18 | S100SYY0 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-04 09:32 | S100SZHN | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-05 10:25 | S100SZRM | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-06 09:29 | S100T02G | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-03-07 10:04 | S100T08Q | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-08 09:16 | S100T0KV | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-03-08 10:55 | S100T0P9 | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-03-13 09:57 | S100T139 | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-03-14 13:24 | S100T1S3 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-15 09:46 | S100T26V | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-18 09:31 | S100T2DJ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-22 12:28 | S100T2YX | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-26 10:42 | S100T3MS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-03-28 09:37 | S100T4QE | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-04-03 09:31 | S100T76L | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-04-05 10:49 | S100T836 | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-04-08 09:31 | S100T8AC | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-04-12 09:44 | S100T93X | 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） |
| 2024-04-19 10:30 | S100TANQ | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-04-26 09:55 | S100TBMH | 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 |
| 2024-05-07 09:24 | S100TCUZ | 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 |
| 2024-05-15 11:44 | S100TFPB | 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） |
| 2024-05-23 10:12 | S100TH6T | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-05-28 12:14 | S100THQ8 | 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 |
| 2024-06-04 09:34 | S100TJRQ | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-12-02 12:34 | S100UVL5 | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-12-03 11:06 | S100UVW4 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-12-10 11:12 | S100UX0H | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-12-18 12:14 | S100UYO4 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-12-24 12:15 | S100V00K | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-12-25 10:50 | S100V06U | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-06 10:27 | S100V19B | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-09 10:18 | S100V1O8 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-10 10:35 | S100V2BV | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-17 10:54 | S100V3SC | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-27 10:25 | S100V4VF | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |