[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/情報･通信業】 売上高:695410 当期純利益:74470 総資産:864900 時価:1137億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 5,060 | 5,110 | 4,990 | 5,090 | 63,700 | 6,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20250916 | 5,040 | 5,090 | 5,010 | 5,070 | 32,300 | -43,400 | 101% | ▲▲▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 11% |
| 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% |
| 20250911 | 4,940 | 5,000 | 4,900 | 4,980 | 58,200 | -31,900 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250910 | 4,920 | 4,945 | 4,885 | 4,900 | 90,100 | 32,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250909 | 4,815 | 4,870 | 4,815 | 4,870 | 57,300 | 8,600 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20250908 | 4,780 | 4,825 | 4,765 | 4,790 | 48,700 | -1,100 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 5% |
| 20250905 | 4,750 | 4,785 | 4,725 | 4,765 | 49,800 | 17,400 | 101% | ▲▲ | 1111 | 51 | 6 | 100% | 4% |
| 20250902 | 4,735 | 4,795 | 4,730 | 4,745 | 60,800 | 20,300 | 101% | ▲ | 1111 | 0 | 8 | 98% | 4% |
| 20250904 | 4,695 | 4,740 | 4,680 | 4,730 | 32,400 | -28,300 | 101% | ▲ | 8282 | 0 | 6 | 98% | 4% |
| 20250829 | 4,655 | 4,755 | 4,655 | 4,715 | 85,900 | -106,500 | 102% | ▲▲ | 2222 | 0 | 9 | 88% | 3% |
| 20250901 | 4,715 | 4,745 | 4,685 | 4,710 | 40,500 | -45,400 | 100% | ▼ | 8228 | 0 | 9 | 96% | 3% |
| 20250819 | 4,675 | 4,715 | 4,630 | 4,700 | 67,200 | 14,100 | 101% | ▲▲ | 1771 | 0 | 18 | 88% | 2% |
| 20250818 | 4,685 | 4,710 | 4,650 | 4,675 | 53,100 | -67,600 | 101% | ▲ | 8282 | 0 | 19 | 87% | 1% |
| 20250903 | 4,740 | 4,765 | 4,670 | 4,675 | 60,700 | -100 | 99% | ▼ | 8828 | 0 | 7 | 96% | 3% |
| 20250820 | 4,700 | 4,700 | 4,610 | 4,625 | 72,400 | 5,200 | 98% | ▼ | 7717 | 0 | 17 | 86% | 0% |
| 20250828 | 4,570 | 4,615 | 4,535 | 4,610 | 192,400 | 137,600 | 101% | ▲ | 1771 | 0 | 9 | 86% | 1% |
| 20250821 | 4,625 | 4,625 | 4,575 | 4,595 | 36,000 | -36,400 | 99% | ▼▼ | 8888 | 0 | 14 | 86% | 0% |
| 20250826 | 4,590 | 4,595 | 4,555 | 4,585 | 38,000 | 10,300 | 100% | ▲ | 7771 | 0 | 11 | 86% | 0% |
| 20250822 | 4,595 | 4,605 | 4,565 | 4,580 | 31,500 | -4,500 | 100% | ▼▼▼ | 8888 | 24 | 13 | 85% | 0% |
| 20250825 | 4,615 | 4,620 | 4,570 | 4,570 | 27,700 | -3,800 | 100% | ▼▼▼▼ | 2228 | 51 | 12 | 85% | 0% |
| 20250827 | 4,580 | 4,595 | 4,540 | 4,560 | 54,800 | 16,800 | 99% | ▼ | 4777 | 0 | 10 | 85% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 67,600 | 1,700 | 18,400 | 0 | 49,200 | 1,700 |
| 2025-08-29 | 71,000 | 1,500 | 19,100 | 200 | 51,900 | 1,300 |
| 2025-09-05 | 62,700 | 1,700 | 18,100 | 200 | 44,600 | 1,500 |
| 2025-09-12 | 45,400 | 1,600 | 15,600 | 200 | 29,800 | 1,400 |
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 |