[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:326億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 1,475 | 1,485 | 1,464 | 1,471 | 79,300 | -80,800 | 101% | ▲ | 8282 | 51 | 0 | 94% | 3% |
| 20260317 | 1,502 | 1,516 | 1,498 | 1,500 | 102,000 | -138,800 | 100% | -- | 2285 | 0 | 0 | 93% | 0% |
| 20260406 | 1,471 | 1,484 | 1,471 | 1,482 | 116,100 | 36,800 | 101% | ▲▲ | 7171 | 51 | 0 | 95% | 3% |
| 20260401 | 1,468 | 1,484 | 1,456 | 1,484 | 134,000 | -91,500 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260414 | 1,473 | 1,478 | 1,458 | 1,459 | 134,100 | -15,900 | 100% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260409 | 1,503 | 1,508 | 1,478 | 1,478 | 141,600 | -32,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260413 | 1,458 | 1,465 | 1,447 | 1,456 | 150,000 | -28,100 | 100% | ▼▼▼ | 8888 | 51 | 0 | 95% | 1% |
| 20260324 | 1,490 | 1,503 | 1,486 | 1,499 | 152,900 | -176,000 | 103% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260402 | 1,484 | 1,499 | 1,460 | 1,460 | 160,100 | 26,100 | 98% | ▼ | 1117 | 51 | 0 | 93% | 2% |
| 20260408 | 1,516 | 1,516 | 1,498 | 1,512 | 174,200 | -92,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260410 | 1,471 | 1,475 | 1,452 | 1,458 | 178,100 | 36,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260326 | 1,524 | 1,524 | 1,505 | 1,518 | 195,200 | -42,700 | 100% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20260331 | 1,445 | 1,466 | 1,435 | 1,435 | 225,500 | -111,800 | 99% | ▼▼ | 2228 | 0 | 0 | 91% | 0% |
| 20260325 | 1,517 | 1,541 | 1,517 | 1,520 | 237,900 | 85,000 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20260316 | 1,510 | 1,513 | 1,495 | 1,500 | 240,800 | 47,700 | 99% | ▼▼▼ | 7717 | 24 | 0 | 93% | 0% |
| 20260319 | 1,509 | 1,518 | 1,493 | 1,495 | 245,500 | -6,200 | 98% | ▼ | 8858 | 0 | 0 | 93% | 0% |
| 20260318 | 1,509 | 1,534 | 1,503 | 1,532 | 251,700 | 149,700 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260407 | 1,485 | 1,494 | 1,464 | 1,486 | 266,500 | 150,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 95% | 4% |
| 20260327 | 1,515 | 1,536 | 1,510 | 1,520 | 276,500 | 81,300 | 100% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20260323 | 1,488 | 1,493 | 1,441 | 1,459 | 328,900 | 83,400 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260330 | 1,430 | 1,455 | 1,375 | 1,450 | 337,300 | 60,800 | 95% | ▼ | 7777 | 0 | 8 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 7595 | Citigroup Global Markets Limited | 1,489,400 | 2% | ▲ | |
| 2026-04-01 | 7595 | Citigroup Global Markets Limited | 1,504,600 | 2% | ▼ | -17,000 |
| 2026-04-02 | 7595 | Citigroup Global Markets Limited | 1,267,900 | 2% | ▼ | -236,700 |
| 2026-04-10 | 7595 | Citigroup Global Markets Limited | 1,196,400 | 1% | ▼ | -71,500 |
| 2026-03-25 | 7595 | Citigroup Global Markets Limited | 1,521,600 | 2% | ▲ | 32,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 180,400 | 56,300 | 43,100 | 7,500 | 137,300 | 48,800 |
| 2026-03-27 | 177,100 | 121,600 | 38,800 | 16,100 | 138,300 | 105,500 |
| 2026-04-03 | 183,900 | 55,700 | 39,300 | 800 | 144,600 | 54,900 |
| 2026-04-10 | 186,700 | 40,000 | 39,900 | 800 | 146,800 | 39,200 |
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 |