[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:11億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 43 | 43 | 42 | 43 | 560,300 | -2,760,100 | 100% | -- | 8585 | 0 | 0 | 86% | 8% |
| 20251106 | 44 | 44 | 42 | 44 | 677,400 | -1,811,800 | 100% | -- | 8225 | 0 | 0 | 96% | 10% |
| 20251022 | 43 | 46 | 43 | 46 | 1,754,100 | -949,200 | 105% | ▲▲▲ | 2222 | 0 | 1 | 92% | 15% |
| 20251111 | 41 | 42 | 40 | 41 | 425,600 | -890,500 | 98% | ▼ | 5588 | 0 | 0 | 89% | 3% |
| 20251016 | 42 | 43 | 41 | 42 | 582,000 | -655,500 | 100% | -- | 2225 | 0 | 5 | 76% | 5% |
| 20251020 | 40 | 42 | 40 | 42 | 876,600 | -585,700 | 105% | ▲ | 5282 | 0 | 2 | 81% | 5% |
| 20251015 | 40 | 42 | 40 | 42 | 1,237,500 | -569,700 | 105% | ▲ | 5582 | 0 | 5 | 75% | 5% |
| 20251104 | 41 | 42 | 40 | 40 | 597,500 | -569,700 | 95% | ▼ | 5228 | 0 | 2 | 87% | 0% |
| 20251113 | 42 | 43 | 41 | 43 | 711,700 | -559,200 | 102% | ▲▲ | 5552 | 0 | 0 | 93% | 8% |
| 20251030 | 40 | 41 | 39 | 40 | 1,029,200 | -476,800 | 100% | -- | 8585 | 0 | 4 | 87% | 0% |
| 20251028 | 41 | 43 | 41 | 42 | 744,100 | -251,600 | 102% | ▲ | 5582 | 0 | 6 | 91% | 5% |
| 20251031 | 40 | 42 | 39 | 42 | 1,167,200 | 138,000 | 105% | ▲ | 1441 | 0 | 3 | 91% | 5% |
| 20251114 | 42 | 43 | 41 | 42 | 857,700 | 146,000 | 98% | ▼ | 4447 | 0 | 0 | 91% | 5% |
| 20251110 | 42 | 42 | 40 | 42 | 1,316,100 | 188,300 | 100% | -- | 7774 | 0 | 0 | 91% | 5% |
| 20251027 | 43 | 43 | 41 | 41 | 995,700 | 435,400 | 95% | ▼ | 4747 | 0 | 0 | 89% | 3% |
| 20251107 | 43 | 43 | 41 | 42 | 1,127,800 | 450,400 | 95% | ▼ | 7777 | 0 | 0 | 91% | 5% |
| 20251029 | 41 | 42 | 39 | 40 | 1,506,000 | 761,900 | 95% | ▼ | 7747 | 0 | 5 | 87% | 0% |
| 20251112 | 42 | 43 | 41 | 42 | 1,270,900 | 845,300 | 102% | ▲ | 1111 | 0 | 0 | 91% | 5% |
| 20251017 | 42 | 42 | 39 | 40 | 1,462,300 | 880,300 | 95% | ▼ | 7747 | 0 | 4 | 77% | 0% |
| 20251014 | 41 | 42 | 40 | 40 | 1,807,200 | 1,468,700 | 95% | ▼▼ | 7777 | 0 | 6 | 71% | 0% |
| 20251023 | 47 | 47 | 42 | 43 | 3,320,400 | 1,566,300 | 93% | ▼ | 1717 | 0 | 0 | 86% | 8% |
| 20251021 | 42 | 45 | 42 | 44 | 2,703,300 | 1,826,700 | 105% | ▲▲ | 1111 | 40 | 2 | 86% | 10% |
| 20251105 | 40 | 45 | 40 | 44 | 2,489,200 | 1,891,700 | 110% | ▲ | 1471 | 10 | 1 | 96% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-15 | 6731 | Nomura International plc | 3,541,800 | 3% | ▼ | -51,700 |
| 2025-10-17 | 6731 | Nomura International plc | 3,651,700 | 4% | ▲ | 109,900 |
| 2025-10-27 | 6731 | Nomura International plc | 3,781,400 | 4% | ▲ | 129,700 |
| 2025-10-28 | 6731 | Citigroup Global Markets Limited | 715,700 | 1% | ▼ | -87,500 |
| 2025-10-29 | 6731 | Nomura International plc | 3,812,300 | 4% | ▲ | |
| 2025-10-31 | 6731 | Nomura International plc | 3,786,800 | 4% | ▼ | -25,500 |
| 2025-11-04 | 6731 | Nomura International plc | 3,849,800 | 4% | ▲ | 63,000 |
| 2025-11-05 | 6731 | Nomura International plc | 3,945,500 | 4% | ▲ | 95,700 |
| 2025-11-11 | 6731 | Nomura International plc | 3,888,000 | 4% | ▼ | -57,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 9,100,400 | 0 | 3,694,100 | 0 | 5,406,300 | 0 |
| 2025-10-24 | 9,066,300 | 0 | 3,912,500 | 0 | 5,153,800 | 0 |
| 2025-10-31 | 8,752,800 | 0 | 3,697,900 | 0 | 5,054,900 | 0 |
| 2025-11-07 | 8,894,200 | 0 | 4,027,800 | 0 | 4,866,400 | 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 |