[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:335億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 1,502 | 1,516 | 1,498 | 1,500 | 102,000 | -138,800 | 100% | -- | 2285 | 0 | 0 | 93% | 0% |
| 20260311 | 1,569 | 1,578 | 1,558 | 1,560 | 125,200 | -103,900 | 100% | ▲▲ | 5222 | 51 | 0 | 97% | 2% |
| 20260324 | 1,490 | 1,503 | 1,486 | 1,499 | 152,900 | -176,000 | 103% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260313 | 1,500 | 1,527 | 1,500 | 1,510 | 193,100 | -12,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260312 | 1,540 | 1,555 | 1,516 | 1,523 | 205,400 | 80,200 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260305 | 1,570 | 1,590 | 1,560 | 1,570 | 207,600 | -224,100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260306 | 1,550 | 1,565 | 1,534 | 1,557 | 215,700 | 8,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260310 | 1,548 | 1,578 | 1,538 | 1,557 | 229,100 | -127,200 | 101% | ▲ | 2222 | 51 | 0 | 97% | 3% |
| 20260325 | 1,517 | 1,541 | 1,517 | 1,520 | 237,900 | 85,000 | 101% | ▲▲ | 1111 | 0 | 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% |
| 20260303 | 1,600 | 1,601 | 1,565 | 1,567 | 248,400 | -54,600 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260318 | 1,509 | 1,534 | 1,503 | 1,532 | 251,700 | 149,700 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260224 | 1,550 | 1,569 | 1,528 | 1,541 | 259,100 | 61,600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20260302 | 1,590 | 1,607 | 1,572 | 1,600 | 303,000 | -116,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 11% |
| 20260225 | 1,560 | 1,596 | 1,552 | 1,592 | 315,300 | 56,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260323 | 1,488 | 1,493 | 1,441 | 1,459 | 328,900 | 83,400 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260226 | 1,599 | 1,606 | 1,580 | 1,592 | 335,400 | 20,100 | 100% | -- | 1114 | 0 | 0 | 100% | 11% |
| 20260309 | 1,517 | 1,536 | 1,493 | 1,535 | 356,300 | 140,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260227 | 1,630 | 1,643 | 1,601 | 1,606 | 419,300 | 83,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260304 | 1,550 | 1,552 | 1,500 | 1,534 | 431,700 | 183,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 179,200 | 32,700 | 42,400 | 1,000 | 136,800 | 31,700 |
| 2026-03-06 | 175,500 | 46,900 | 41,200 | 1,300 | 134,300 | 45,600 |
| 2026-03-13 | 177,100 | 52,300 | 42,800 | 6,200 | 134,300 | 46,100 |
| 2026-03-19 | 180,400 | 56,300 | 43,100 | 7,500 | 137,300 | 48,800 |
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 |