[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/電気機器】 売上高:11630 当期純利益:-12020 総資産:6190 時価:16億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 88 | 100 | 84 | 97 | 40,820,800 | 17,303,300 | 110% | ▲▲▲ | 1111 | 22 | 1 | 84% | 131% |
| 20250801 | 85 | 90 | 83 | 88 | 23,517,500 | 17,751,800 | 107% | ▲▲ | 1111 | 0 | 2 | 76% | 110% |
| 20250805 | 101 | 104 | 94 | 95 | 23,829,800 | -16,991,000 | 98% | ▼ | 2228 | 22 | 0 | 82% | 107% |
| 20250728 | 89 | 91 | 83 | 84 | 21,752,000 | -26,442,700 | 102% | ▲▲ | 2222 | 51 | 6 | 72% | 100% |
| 20250806 | 95 | 96 | 90 | 90 | 11,569,700 | -12,260,100 | 95% | ▼▼ | 8888 | 0 | 0 | 78% | 96% |
| 20250731 | 78 | 83 | 78 | 82 | 5,765,700 | -1,550,800 | 103% | ▲ | 2282 | 51 | 1 | 71% | 95% |
| 20250729 | 83 | 84 | 80 | 81 | 5,617,900 | -16,134,100 | 96% | ▼ | 8888 | 51 | 4 | 70% | 93% |
| 20250730 | 81 | 81 | 76 | 80 | 7,316,500 | 1,698,600 | 99% | ▼▼ | 7777 | 0 | 3 | 69% | 90% |
| 20250807 | 89 | 96 | 87 | 88 | 12,887,000 | 1,317,300 | 98% | ▼▼▼ | 4777 | 24 | 0 | 76% | 42% |
| 20250808 | 86 | 89 | 82 | 82 | 10,807,100 | -2,079,900 | 93% | ▼▼▼▼ | 8888 | 24 | 0 | 71% | 21% |
| 20250812 | 82 | 85 | 78 | 79 | 8,604,900 | -2,202,200 | 96% | ▼▼▼▼▼ | 8888 | 24 | 0 | 68% | 16% |
| 20250813 | 79 | 79 | 72 | 73 | 8,777,100 | 172,200 | 92% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 65% | 7% |
| 20250814 | 72 | 74 | 69 | 73 | 6,448,000 | -2,329,100 | 100% | -- | 8885 | 51 | 0 | 75% | 7% |
| 20250818 | 67 | 72 | 67 | 71 | 6,604,000 | -4,530,400 | 106% | ▲ | 5282 | 51 | 1 | 73% | 6% |
| 20250819 | 70 | 71 | 68 | 70 | 4,556,200 | -2,047,800 | 99% | ▼ | 8228 | 51 | 0 | 72% | 4% |
| 20250821 | 68 | 70 | 67 | 70 | 5,453,600 | -1,900,700 | 104% | ▲ | 8582 | 51 | 0 | 72% | 4% |
| 20250826 | 62 | 66 | 61 | 63 | 6,860,600 | -772,500 | 103% | ▲ | 2252 | 0 | 0 | 65% | 3% |
| 20250815 | 72 | 72 | 65 | 67 | 11,134,400 | 4,686,400 | 92% | ▼ | 7747 | 0 | 0 | 69% | 0% |
| 20250820 | 72 | 73 | 67 | 67 | 7,354,300 | 2,798,100 | 96% | ▼▼ | 1717 | 0 | 0 | 69% | 0% |
| 20250822 | 70 | 70 | 62 | 63 | 9,104,300 | 3,650,700 | 90% | ▼ | 4717 | 0 | 0 | 65% | 0% |
| 20250825 | 62 | 63 | 58 | 61 | 7,633,100 | -1,471,200 | 97% | ▼▼ | 8888 | 0 | 0 | 63% | 0% |
| 20250827 | 63 | 63 | 60 | 60 | 3,320,800 | -3,539,800 | 95% | ▼ | 8828 | 0 | 0 | 62% | 0% |
| 20250828 | 60 | 60 | 58 | 60 | 2,454,600 | -866,200 | 100% | -- | 8885 | 51 | 0 | 62% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10,340,500 | 24,000 | 3,258,300 | 24,000 | 7,082,200 | 0 |
| 2025-08-08 | 9,992,900 | 0 | 3,691,800 | 0 | 6,301,100 | 0 |
| 2025-08-15 | 9,690,700 | 8,000 | 3,940,500 | 8,000 | 5,750,200 | 0 |
| 2025-08-22 | 10,721,300 | 0 | 4,013,800 | 0 | 6,707,500 | 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 |