[7595]アルゴグラフ:【CAD・CAM】仏ダッソー社製品の販売代理店
Yahoo! 【プライム/25情報･通信業】 売上高:695410 当期純利益:74470 総資産:864900 時価:353億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,436 | 1,436 | 1,374 | 1,388 | 193,600 | 48,400 | 97% | ▼ | 1717 | 51 | 10 | 97% | 6% |
| 20251111 | 1,386 | 1,405 | 1,368 | 1,400 | 167,300 | -26,300 | 101% | ▲ | 8882 | 51 | 6 | 98% | 7% |
| 20251112 | 1,400 | 1,409 | 1,389 | 1,400 | 101,600 | -65,700 | 100% | -- | 2225 | 51 | 5 | 98% | 7% |
| 20251113 | 1,410 | 1,416 | 1,403 | 1,403 | 102,500 | 900 | 100% | ▲ | 1111 | 51 | 4 | 98% | 7% |
| 20251114 | 1,404 | 1,416 | 1,400 | 1,406 | 136,100 | 33,600 | 100% | ▲▲ | 4771 | 0 | 3 | 99% | 7% |
| 20251117 | 1,413 | 1,424 | 1,401 | 1,414 | 117,400 | -18,700 | 101% | ▲▲▲ | 2222 | 0 | 2 | 99% | 8% |
| 20251118 | 1,521 | 1,539 | 1,468 | 1,485 | 802,900 | 685,500 | 105% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 13% |
| 20251119 | 1,469 | 1,482 | 1,445 | 1,452 | 305,400 | -497,500 | 98% | ▼ | 8888 | 0 | 3 | 98% | 10% |
| 20251120 | 1,450 | 1,476 | 1,445 | 1,468 | 228,800 | -76,600 | 101% | ▲ | 8582 | 0 | 2 | 99% | 12% |
| 20251121 | 1,486 | 1,556 | 1,482 | 1,552 | 347,300 | 118,500 | 106% | ▲▲ | 1111 | 40 | 2 | 100% | 18% |
| 20251125 | 1,556 | 1,583 | 1,538 | 1,577 | 245,100 | -102,200 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 20% |
| 20251126 | 1,578 | 1,588 | 1,562 | 1,582 | 148,100 | -97,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20251127 | 1,600 | 1,610 | 1,591 | 1,600 | 146,000 | -2,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20251128 | 1,612 | 1,664 | 1,603 | 1,651 | 246,100 | 100,100 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20251201 | 1,648 | 1,656 | 1,621 | 1,637 | 141,600 | -104,500 | 99% | ▼ | 8228 | 51 | 0 | 99% | 20% |
| 20251202 | 1,630 | 1,634 | 1,586 | 1,593 | 176,000 | 34,400 | 97% | ▼▼ | 7777 | 51 | 0 | 96% | 15% |
| 20251203 | 1,585 | 1,591 | 1,538 | 1,543 | 284,600 | 108,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 11% |
| 20251204 | 1,549 | 1,583 | 1,534 | 1,571 | 206,500 | -78,100 | 102% | ▲ | 8882 | 0 | 0 | 95% | 13% |
| 20251205 | 1,568 | 1,574 | 1,547 | 1,550 | 139,400 | -67,100 | 99% | ▼ | 8228 | 0 | 0 | 94% | 12% |
| 20251208 | 1,550 | 1,578 | 1,535 | 1,572 | 186,100 | 46,700 | 101% | ▲ | 1771 | 0 | 0 | 95% | 13% |
| 20251209 | 1,561 | 1,561 | 1,521 | 1,528 | 160,600 | -25,500 | 97% | ▼ | 8828 | 0 | 0 | 93% | 9% |
| 20251210 | 1,538 | 1,592 | 1,536 | 1,581 | 217,800 | 57,200 | 103% | ▲ | 1171 | 0 | 0 | 96% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 107,500 | 27,800 | 21,000 | 0 | 86,500 | 27,800 |
| 2025-11-28 | 128,900 | 42,500 | 24,400 | 0 | 104,500 | 42,500 |
| 2025-11-21 | 126,200 | 29,700 | 26,300 | 1,700 | 99,900 | 28,000 |
| 2025-11-14 | 114,400 | 13,300 | 34,100 | 0 | 80,300 | 13,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-14 11:18 | S100WJ1X | ＦＭＲ ＬＬＣ | 変更報告書 |
| 2025-07-18 11:13 | S100WDLS | ＦＭＲ ＬＬＣ | 変更報告書 |
| 2025-07-02 15:30 | S100W8CG | ＳＣＳＫ株式会社 | 変更報告書（短期大量譲渡） |
| 2025-06-10 15:32 | S100VWE5 | ＳＣＳＫ株式会社 | 変更報告書 |
| 2025-05-09 16:00 | S100VPTM | ＳＣＳＫ株式会社 | 変更報告書 |
| 2024-09-05 09:49 | S100UBD3 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-22 14:51 | S100TGVI | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |