[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 59 | 78 | 59 | 68 | 47,722,500 | 42,829,900 | 111% | ▲▲ | 1471 | 22 | 1 | 70% | 13% |
| 20250902 | 76 | 76 | 63 | 65 | 23,000,700 | -24,721,800 | 96% | ▼ | 8228 | 22 | 0 | 68% | 8% |
| 20250818 | 67 | 72 | 67 | 71 | 6,604,000 | -4,530,400 | 106% | ▲ | 5282 | 51 | 1 | 73% | 6% |
| 20250916 | 55 | 59 | 53 | 56 | 4,027,800 | -6,482,600 | 100% | -- | 2225 | 0 | 0 | 80% | 6% |
| 20250912 | 52 | 57 | 49 | 56 | 10,510,400 | 7,531,400 | 106% | ▲ | 1771 | 10 | 1 | 79% | 6% |
| 20250819 | 70 | 71 | 68 | 70 | 4,556,200 | -2,047,800 | 99% | ▼ | 8228 | 51 | 0 | 72% | 4% |
| 20250917 | 56 | 56 | 54 | 55 | 2,041,200 | -1,986,600 | 98% | ▼ | 8228 | 0 | 0 | 79% | 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 | 5 | 65% | 3% |
| 20250829 | 60 | 63 | 59 | 61 | 4,892,600 | 2,438,000 | 102% | ▲ | 1141 | 0 | 2 | 63% | 2% |
| 20250903 | 65 | 65 | 60 | 61 | 6,037,600 | -16,963,100 | 94% | ▼▼ | 8888 | 0 | 0 | 68% | 2% |
| 20250908 | 59 | 60 | 58 | 60 | 2,602,100 | -3,065,900 | 102% | ▲ | 5252 | 0 | 0 | 76% | 2% |
| 20250910 | 53 | 55 | 52 | 55 | 5,211,900 | 486,200 | 102% | ▲ | 7771 | 0 | 3 | 75% | 2% |
| 20250827 | 63 | 63 | 60 | 60 | 3,320,800 | -3,539,800 | 95% | ▼ | 8828 | 0 | 4 | 62% | 0% |
| 20250828 | 60 | 60 | 58 | 60 | 2,454,600 | -866,200 | 100% | -- | 8885 | 51 | 3 | 62% | 0% |
| 20250825 | 62 | 63 | 58 | 61 | 7,633,100 | -1,471,200 | 97% | ▼▼ | 8888 | 0 | 6 | 63% | 0% |
| 20250904 | 61 | 63 | 59 | 59 | 5,050,700 | -986,900 | 97% | ▼▼▼ | 8888 | 24 | 0 | 67% | 0% |
| 20250905 | 59 | 60 | 56 | 59 | 5,668,000 | 617,300 | 100% | -- | 7774 | 0 | 0 | 72% | 0% |
| 20250909 | 60 | 61 | 54 | 54 | 4,725,700 | 2,123,600 | 90% | ▼ | 1717 | 0 | 0 | 74% | 0% |
| 20250911 | 55 | 55 | 52 | 53 | 2,979,000 | -2,232,900 | 96% | ▼ | 5528 | 51 | 0 | 75% | 0% |
| 20250822 | 70 | 70 | 62 | 63 | 9,104,300 | 3,650,700 | 90% | ▼ | 4717 | 0 | 0 | 65% | 0% |
| 20250820 | 72 | 73 | 67 | 67 | 7,354,300 | 2,798,100 | 96% | ▼▼ | 1717 | 0 | 0 | 69% | 0% |
| 20250918 | 55 | 55 | 51 | 52 | 2,858,700 | 817,500 | 95% | ▼▼ | 7777 | 0 | 0 | 74% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6731 | Barclays Capital Securities Ltd | 576,532 | 1% | ▲ | 118,400 |
| 2025-08-18 | 6731 | Nomura International plc | 2,972,900 | 3% | ▲ | 30,800 |
| 2025-08-19 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 885,082 | 1% | ▼ | -143,100 |
| 2025-08-19 | 6731 | Barclays Capital Securities Ltd | 213,732 | 0% | ▼ | -362,800 |
| 2025-08-19 | 6731 | Nomura International plc | 2,815,500 | 3% | ▼ | -157,400 |
| 2025-08-20 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,091,382 | 1% | ▲ | 206,300 |
| 2025-08-20 | 6731 | Nomura International plc | 3,397,200 | 3% | ▲ | 581,700 |
| 2025-08-21 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,043,282 | 1% | ▼ | -48,100 |
| 2025-08-21 | 6731 | Nomura International plc | 2,980,600 | 3% | ▼ | -416,600 |
| 2025-08-22 | 6731 | Barclays Capital Securities Ltd | 657,232 | 1% | ▲ | |
| 2025-08-22 | 6731 | Nomura International plc | 3,526,900 | 3% | ▲ | |
| 2025-08-25 | 6731 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -657,232 |
| 2025-08-25 | 6731 | Nomura International plc | 3,375,700 | 3% | ▼ | -151,200 |
| 2025-08-27 | 6731 | Nomura International plc | 3,080,100 | 3% | ▼ | -295,600 |
| 2025-08-29 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,007,182 | 1% | ▼ | -36,100 |
| 2025-08-29 | 6731 | Nomura International plc | 3,729,800 | 4% | ▲ | 649,700 |
| 2025-09-01 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,103,882 | 1% | ▲ | 96,700 |
| 2025-09-01 | 6731 | Barclays Capital Securities Ltd | 1,308,632 | 1% | ▲ | |
| 2025-09-01 | 6731 | Citigroup Global Markets Limited | 712,700 | 1% | ▲ | |
| 2025-09-01 | 6731 | Nomura International plc | 4,707,400 | 5% | ▲ | 977,600 |
| 2025-09-02 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,225,482 | 1% | ▲ | 121,600 |
| 2025-09-02 | 6731 | Barclays Capital Securities Ltd | 1,877,632 | 2% | ▲ | 569,000 |
| 2025-09-02 | 6731 | Citigroup Global Markets Limited | 871,400 | 1% | ▲ | 158,700 |
| 2025-09-02 | 6731 | GOLDMAN SACHS INTERNATIONAL | 712,651 | 1% | ▲ | |
| 2025-09-02 | 6731 | Nomura International plc | 4,441,700 | 4% | ▼ | -265,700 |
| 2025-09-02 | 6731 | UBS AG | 935,946 | 1% | ▲ | |
| 2025-09-03 | 6731 | モルガン・スタンレーMUFG証券株式会社 | 1,235,182 | 1% | ▲ | 9,700 |
| 2025-09-03 | 6731 | Barclays Capital Securities Ltd | 1,317,432 | 1% | ▼ | -560,200 |
| 2025-09-03 | 6731 | Nomura International plc | 4,337,900 | 4% | ▼ | -103,800 |
| 2025-09-03 | 6731 | UBS AG | 901,146 | 1% | ▼ | -34,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 10,721,300 | 0 | 4,013,800 | 0 | 6,707,500 | 0 |
| 2025-08-29 | 10,710,000 | 0 | 4,090,200 | 0 | 6,619,800 | 0 |
| 2025-09-05 | 12,366,400 | 0 | 4,855,400 | 0 | 7,511,000 | 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 |
|---|---|---|---|
| 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 |