[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:309億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,268 | 1,310 | 1,257 | 1,291 | 628,100 | 415,500 | 104% | ▲ | 1111 | 0 | 3 | 25% | 5% |
| 20250929 | 1,237 | 1,248 | 1,223 | 1,225 | 150,800 | 91,600 | 24% | ▼ | 7777 | 0 | 5 | 24% | 0% |
| 20251007 | 1,350 | 1,395 | 1,334 | 1,391 | 364,700 | 86,700 | 102% | ▲▲▲▲ | 1711 | 0 | 0 | 27% | 14% |
| 20250919 | 5,090 | 5,090 | 5,010 | 5,020 | 117,800 | 54,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20250930 | 1,231 | 1,239 | 1,226 | 1,238 | 198,000 | 47,200 | 101% | ▲ | 7171 | 0 | 4 | 24% | 1% |
| 20251006 | 1,349 | 1,366 | 1,341 | 1,359 | 278,000 | 38,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 27% | 11% |
| 20250910 | 4,920 | 4,945 | 4,885 | 4,900 | 90,100 | 32,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250917 | 5,100 | 5,100 | 5,000 | 5,060 | 57,300 | 25,000 | 100% | ▼ | 1717 | 0 | 0 | 100% | 11% |
| 20250912 | 5,030 | 5,090 | 4,995 | 5,030 | 75,700 | 17,500 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250926 | 5,010 | 5,100 | 5,010 | 5,090 | 59,200 | 16,300 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251001 | 1,231 | 1,241 | 1,209 | 1,238 | 212,600 | 14,600 | 100% | -- | 1744 | 0 | 3 | 24% | 1% |
| 20250909 | 4,815 | 4,870 | 4,815 | 4,870 | 57,300 | 8,600 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20250918 | 5,060 | 5,110 | 4,990 | 5,090 | 63,700 | 6,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20250908 | 4,780 | 4,825 | 4,765 | 4,790 | 48,700 | -1,100 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 5% |
| 20250924 | 4,925 | 4,990 | 4,915 | 4,965 | 54,600 | -10,800 | 101% | ▲ | 8582 | 0 | 0 | 98% | 9% |
| 20250925 | 5,020 | 5,050 | 4,990 | 5,020 | 42,900 | -11,700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250911 | 4,940 | 5,000 | 4,900 | 4,980 | 58,200 | -31,900 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250916 | 5,040 | 5,090 | 5,010 | 5,070 | 32,300 | -43,400 | 101% | ▲▲▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 11% |
| 20250922 | 5,020 | 5,060 | 4,915 | 4,915 | 65,400 | -52,400 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251008 | 1,380 | 1,413 | 1,371 | 1,383 | 267,200 | -97,500 | 99% | ▼ | 2228 | 0 | 0 | 27% | 13% |
| 20251003 | 1,289 | 1,327 | 1,277 | 1,320 | 239,100 | -389,000 | 102% | ▲▲ | 2222 | 0 | 2 | 26% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 45,400 | 1,600 | 15,600 | 200 | 29,800 | 1,400 |
| 2025-09-19 | 39,200 | 1,400 | 14,500 | 200 | 24,700 | 1,200 |
| 2025-09-26 | 35,800 | 2,700 | 13,900 | 200 | 21,900 | 2,500 |
| 2025-10-03 | 169,200 | 15,600 | 78,500 | 800 | 90,700 | 14,800 |
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 |