[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:304億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,237 | 1,248 | 1,223 | 1,225 | 150,800 | 91,600 | 24% | ▼ | 7777 | 0 | 5 | 24% | 0% |
| 20250930 | 1,231 | 1,239 | 1,226 | 1,238 | 198,000 | 47,200 | 101% | ▲ | 7171 | 0 | 4 | 24% | 1% |
| 20251001 | 1,231 | 1,241 | 1,209 | 1,238 | 212,600 | 14,600 | 100% | -- | 1744 | 0 | 3 | 24% | 1% |
| 20251002 | 1,268 | 1,310 | 1,257 | 1,291 | 628,100 | 415,500 | 104% | ▲ | 1111 | 0 | 3 | 25% | 5% |
| 20251014 | 1,331 | 1,348 | 1,293 | 1,304 | 209,300 | -21,900 | 97% | ▼▼ | 8888 | 51 | 0 | 26% | 6% |
| 20251017 | 1,313 | 1,323 | 1,302 | 1,313 | 94,900 | -24,700 | 99% | ▼ | 8888 | 51 | 0 | 26% | 7% |
| 20251028 | 1,351 | 1,352 | 1,313 | 1,315 | 118,100 | -6,000 | 97% | ▼ | 8828 | 51 | 0 | 95% | 6% |
| 20251015 | 1,317 | 1,329 | 1,313 | 1,319 | 147,100 | -62,200 | 101% | ▲ | 8282 | 51 | 0 | 26% | 8% |
| 20251003 | 1,289 | 1,327 | 1,277 | 1,320 | 239,100 | -389,000 | 102% | ▲▲ | 2222 | 0 | 2 | 26% | 8% |
| 20251016 | 1,320 | 1,330 | 1,317 | 1,323 | 119,600 | -27,500 | 100% | ▲▲ | 2222 | 51 | 0 | 26% | 8% |
| 20251020 | 1,330 | 1,342 | 1,315 | 1,330 | 106,500 | 11,600 | 101% | ▲ | 1111 | 51 | 0 | 26% | 9% |
| 20251021 | 1,333 | 1,343 | 1,323 | 1,333 | 173,000 | 66,500 | 100% | ▲▲ | 1111 | 40 | 0 | 26% | 9% |
| 20251022 | 1,336 | 1,344 | 1,328 | 1,334 | 93,700 | -79,300 | 100% | ▲▲▲ | 2222 | 51 | 0 | 26% | 9% |
| 20251024 | 1,345 | 1,345 | 1,332 | 1,335 | 99,300 | -55,000 | 99% | ▼ | 8228 | 0 | 0 | 26% | 9% |
| 20251023 | 1,330 | 1,357 | 1,327 | 1,345 | 154,300 | 60,600 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 26% | 10% |
| 20251010 | 1,369 | 1,380 | 1,341 | 1,346 | 231,200 | 63,200 | 97% | ▼ | 7777 | 0 | 0 | 26% | 10% |
| 20251027 | 1,350 | 1,362 | 1,335 | 1,353 | 124,100 | 24,800 | 101% | ▲ | 1111 | 0 | 0 | 97% | 10% |
| 20251006 | 1,349 | 1,366 | 1,341 | 1,359 | 278,000 | 38,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 27% | 11% |
| 20251029 | 1,323 | 1,362 | 1,294 | 1,360 | 464,100 | 346,000 | 103% | ▲ | 1771 | 10 | 0 | 98% | 10% |
| 20251008 | 1,380 | 1,413 | 1,371 | 1,383 | 267,200 | -97,500 | 99% | ▼ | 2228 | 0 | 0 | 27% | 13% |
| 20251009 | 1,380 | 1,396 | 1,374 | 1,388 | 168,000 | -99,200 | 100% | ▲ | 8252 | 0 | 0 | 27% | 13% |
| 20251007 | 1,350 | 1,395 | 1,334 | 1,391 | 364,700 | 86,700 | 102% | ▲▲▲▲ | 1711 | 0 | 0 | 27% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 169,200 | 15,600 | 78,500 | 800 | 90,700 | 14,800 |
| 2025-10-10 | 125,800 | 21,500 | 37,500 | 1,600 | 88,300 | 19,900 |
| 2025-10-17 | 118,200 | 12,900 | 38,500 | 1,600 | 79,700 | 11,300 |
| 2025-10-24 | 116,200 | 12,000 | 37,400 | 1,600 | 78,800 | 10,400 |
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 |