[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:324億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,333 | 1,343 | 1,323 | 1,333 | 173,000 | 66,500 | 100% | ▲▲ | 1111 | 40 | 12 | 26% | 9% |
| 20251022 | 1,336 | 1,344 | 1,328 | 1,334 | 93,700 | -79,300 | 100% | ▲▲▲ | 2222 | 51 | 11 | 26% | 9% |
| 20251023 | 1,330 | 1,357 | 1,327 | 1,345 | 154,300 | 60,600 | 101% | ▲▲▲▲ | 1771 | 0 | 9 | 26% | 10% |
| 20251024 | 1,345 | 1,345 | 1,332 | 1,335 | 99,300 | -55,000 | 99% | ▼ | 8228 | 0 | 9 | 26% | 9% |
| 20251020 | 1,330 | 1,342 | 1,315 | 1,330 | 106,500 | 11,600 | 101% | ▲ | 1111 | 51 | 12 | 26% | 9% |
| 20251028 | 1,351 | 1,352 | 1,313 | 1,315 | 118,100 | -6,000 | 97% | ▼ | 8828 | 51 | 7 | 95% | 6% |
| 20251030 | 1,374 | 1,382 | 1,336 | 1,336 | 694,200 | 230,100 | 98% | ▼ | 1117 | 0 | 13 | 96% | 3% |
| 20251027 | 1,350 | 1,362 | 1,335 | 1,353 | 124,100 | 24,800 | 101% | ▲ | 1111 | 0 | 8 | 97% | 10% |
| 20251110 | 1,436 | 1,436 | 1,374 | 1,388 | 193,600 | 48,400 | 97% | ▼ | 1717 | 51 | 0 | 97% | 6% |
| 20251119 | 1,469 | 1,482 | 1,445 | 1,452 | 305,400 | -497,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251113 | 1,410 | 1,416 | 1,403 | 1,403 | 102,500 | 900 | 100% | ▲ | 1111 | 51 | 4 | 98% | 7% |
| 20251112 | 1,400 | 1,409 | 1,389 | 1,400 | 101,600 | -65,700 | 100% | -- | 2225 | 51 | 5 | 98% | 7% |
| 20251111 | 1,386 | 1,405 | 1,368 | 1,400 | 167,300 | -26,300 | 101% | ▲ | 8882 | 51 | 6 | 98% | 7% |
| 20251031 | 1,354 | 1,379 | 1,314 | 1,369 | 283,800 | -410,400 | 102% | ▲ | 8882 | 0 | 4 | 98% | 5% |
| 20251029 | 1,323 | 1,362 | 1,294 | 1,360 | 464,100 | 346,000 | 103% | ▲ | 1771 | 10 | 4 | 98% | 10% |
| 20251114 | 1,404 | 1,416 | 1,400 | 1,406 | 136,100 | 33,600 | 100% | ▲▲ | 4771 | 0 | 3 | 99% | 7% |
| 20251117 | 1,413 | 1,424 | 1,401 | 1,414 | 117,400 | -18,700 | 101% | ▲▲▲ | 2222 | 0 | 2 | 99% | 8% |
| 20251107 | 1,410 | 1,426 | 1,407 | 1,425 | 145,200 | -71,400 | 100% | ▲▲▲▲▲ | 8222 | 0 | 8 | 100% | 9% |
| 20251106 | 1,407 | 1,439 | 1,405 | 1,422 | 216,600 | -10,800 | 102% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 9% |
| 20251105 | 1,391 | 1,399 | 1,362 | 1,397 | 227,400 | -73,200 | 100% | ▲▲▲ | 2222 | 0 | 10 | 100% | 7% |
| 20251104 | 1,376 | 1,397 | 1,360 | 1,391 | 300,600 | 16,800 | 102% | ▲▲ | 1111 | 40 | 11 | 100% | 7% |
| 20251118 | 1,521 | 1,539 | 1,468 | 1,485 | 802,900 | 685,500 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 116,200 | 12,000 | 37,400 | 1,600 | 78,800 | 10,400 |
| 2025-10-31 | 112,100 | 23,100 | 34,600 | 1,700 | 77,500 | 21,400 |
| 2025-11-07 | 110,100 | 21,100 | 35,100 | 100 | 75,000 | 21,000 |
| 2025-11-14 | 114,400 | 13,300 | 34,100 | 0 | 80,300 | 13,300 |
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 |