[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/情報･通信業】 売上高:695410 当期純利益:74470 総資産:864900 時価:1030億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 4,895 | 4,895 | 4,775 | 4,840 | 154,500 | -222,000 | 99% | ▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20250818 | 4,685 | 4,710 | 4,650 | 4,675 | 53,100 | -67,600 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20250806 | 4,850 | 4,900 | 4,815 | 4,855 | 91,700 | -62,800 | 100% | ▲ | 2282 | 0 | 0 | 91% | 0% |
| 20250730 | 5,180 | 5,250 | 5,180 | 5,240 | 34,100 | -37,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250821 | 4,625 | 4,625 | 4,575 | 4,595 | 36,000 | -36,400 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20250807 | 4,865 | 4,920 | 4,820 | 4,820 | 65,000 | -26,700 | 99% | ▼ | 2228 | 0 | 0 | 90% | 0% |
| 20250813 | 4,770 | 4,785 | 4,715 | 4,730 | 52,200 | -16,500 | 99% | ▼ | 8888 | 51 | 0 | 88% | 0% |
| 20250822 | 4,595 | 4,605 | 4,565 | 4,580 | 31,500 | -4,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20250825 | 4,615 | 4,620 | 4,570 | 4,570 | 27,700 | -3,800 | 100% | ▼▼▼▼ | 2228 | 51 | 0 | 85% | 0% |
| 20250731 | 5,180 | 5,300 | 5,160 | 5,290 | 31,300 | -2,800 | 101% | ▲▲ | 2852 | 0 | 0 | 100% | 4% |
| 20250808 | 4,815 | 4,835 | 4,750 | 4,750 | 65,700 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250801 | 5,300 | 5,370 | 5,270 | 5,360 | 33,100 | 1,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250812 | 4,805 | 4,840 | 4,740 | 4,760 | 68,700 | 3,000 | 100% | ▲ | 1771 | 0 | 0 | 89% | 0% |
| 20250820 | 4,700 | 4,700 | 4,610 | 4,625 | 72,400 | 5,200 | 98% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20250814 | 4,730 | 4,760 | 4,680 | 4,700 | 61,700 | 9,500 | 99% | ▼▼ | 7777 | 51 | 0 | 88% | 0% |
| 20250826 | 4,590 | 4,595 | 4,555 | 4,585 | 38,000 | 10,300 | 100% | ▲ | 7771 | 0 | 0 | 86% | 0% |
| 20250728 | 5,300 | 5,300 | 5,200 | 5,200 | 48,600 | 11,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250819 | 4,675 | 4,715 | 4,630 | 4,700 | 67,200 | 14,100 | 101% | ▲▲ | 1771 | 0 | 0 | 88% | 2% |
| 20250827 | 4,580 | 4,595 | 4,540 | 4,560 | 54,800 | 16,800 | 99% | ▼ | 4777 | 0 | 0 | 85% | 0% |
| 20250729 | 5,200 | 5,200 | 5,070 | 5,170 | 71,600 | 23,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250815 | 4,715 | 4,730 | 4,580 | 4,620 | 120,700 | 59,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250828 | 4,570 | 4,615 | 4,535 | 4,610 | 192,400 | 137,600 | 101% | ▲ | 1771 | 0 | 0 | 86% | 1% |
| 20250804 | 5,060 | 5,080 | 4,725 | 4,890 | 376,500 | 343,400 | 91% | ▼ | 7777 | 0 | 0 | 91% | 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 | 46,000 | 2,500 | 25,600 | 0 | 20,400 | 2,500 |
| 2025-08-08 | 78,100 | 1,900 | 32,400 | 0 | 45,700 | 1,900 |
| 2025-08-15 | 61,700 | 1,100 | 15,000 | 0 | 46,700 | 1,100 |
| 2025-08-22 | 67,600 | 1,700 | 18,400 | 0 | 49,200 | 1,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-22 14:51 | S100TGVI | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 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） |
| 2025-05-09 16:00 | S100VPTM | ＳＣＳＫ株式会社 | 変更報告書 |
| 2025-06-10 15:32 | S100VWE5 | ＳＣＳＫ株式会社 | 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） |
| 2025-07-18 11:13 | S100WDLS | ＦＭＲ ＬＬＣ | 変更報告書 |
| 2025-08-14 11:18 | S100WJ1X | ＦＭＲ ＬＬＣ | 変更報告書 |