[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:355億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 1,610 | 1,612 | 1,576 | 1,580 | 159,700 | -273,000 | 98% | ▼▼ | 2228 | 0 | 0 | 95% | 0% |
| 20260123 | 1,586 | 1,607 | 1,575 | 1,592 | 150,000 | -86,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251224 | 1,647 | 1,667 | 1,647 | 1,657 | 78,100 | -85,100 | 101% | ▲ | 2222 | 51 | 0 | 97% | 8% |
| 20251222 | 1,675 | 1,675 | 1,636 | 1,647 | 84,800 | -48,400 | 100% | ▼ | 2828 | 51 | 0 | 97% | 8% |
| 20251230 | 1,625 | 1,633 | 1,607 | 1,621 | 75,900 | -37,800 | 100% | ▼▼▼ | 8888 | 51 | 0 | 95% | 6% |
| 20260113 | 1,617 | 1,629 | 1,602 | 1,609 | 122,500 | -29,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260107 | 1,589 | 1,607 | 1,583 | 1,599 | 106,800 | -15,400 | 100% | ▼ | 8888 | 51 | 0 | 94% | 5% |
| 20260120 | 1,575 | 1,578 | 1,552 | 1,567 | 149,400 | -10,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260106 | 1,600 | 1,612 | 1,589 | 1,604 | 122,200 | -7,000 | 101% | ▲ | 8282 | 0 | 0 | 94% | 5% |
| 20251226 | 1,658 | 1,658 | 1,620 | 1,636 | 101,400 | -6,200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260108 | 1,599 | 1,623 | 1,599 | 1,605 | 102,200 | -4,600 | 100% | ▲ | 2222 | 0 | 0 | 94% | 5% |
| 20260121 | 1,545 | 1,549 | 1,521 | 1,531 | 150,200 | 800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260114 | 1,606 | 1,613 | 1,598 | 1,606 | 133,700 | 11,200 | 100% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251229 | 1,648 | 1,667 | 1,612 | 1,626 | 113,700 | 12,300 | 99% | ▼▼ | 1777 | 0 | 0 | 95% | 6% |
| 20251225 | 1,663 | 1,684 | 1,648 | 1,658 | 107,600 | 29,500 | 100% | ▲▲ | 1111 | 51 | 0 | 97% | 9% |
| 20260109 | 1,594 | 1,620 | 1,592 | 1,608 | 152,400 | 50,200 | 100% | ▲▲ | 7771 | 0 | 0 | 94% | 2% |
| 20260105 | 1,617 | 1,626 | 1,582 | 1,594 | 129,200 | 53,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 4% |
| 20251223 | 1,630 | 1,656 | 1,622 | 1,647 | 163,200 | 78,400 | 100% | -- | 7774 | 0 | 0 | 97% | 8% |
| 20260122 | 1,539 | 1,584 | 1,531 | 1,577 | 236,600 | 86,400 | 103% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20260115 | 1,609 | 1,621 | 1,593 | 1,616 | 262,000 | 128,300 | 101% | ▲ | 1711 | 0 | 0 | 95% | 1% |
| 20260116 | 1,598 | 1,610 | 1,572 | 1,610 | 432,700 | 170,700 | 100% | ▼ | 7777 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 125,800 | 27,700 | 22,700 | 0 | 103,100 | 27,700 |
| 2026-01-09 | 125,100 | 26,900 | 20,300 | 0 | 104,800 | 26,900 |
| 2026-01-16 | 123,100 | 24,700 | 18,800 | 100 | 104,300 | 24,600 |
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 |