[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:342億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 1,510 | 1,546 | 1,500 | 1,520 | 274,200 | -329,900 | 100% | -- | 2225 | 0 | 15 | 94% | 6% |
| 20260204 | 1,500 | 1,522 | 1,498 | 1,505 | 250,700 | -23,500 | 99% | ▼ | 8888 | 0 | 5 | 93% | 5% |
| 20260205 | 1,529 | 1,530 | 1,500 | 1,508 | 265,100 | 14,400 | 100% | ▲ | 1111 | 0 | 15 | 93% | 5% |
| 20260206 | 1,495 | 1,498 | 1,470 | 1,484 | 369,200 | 104,100 | 98% | ▼ | 7777 | 0 | 3 | 92% | 3% |
| 20260209 | 1,514 | 1,518 | 1,496 | 1,517 | 286,300 | -82,900 | 102% | ▲ | 2222 | 0 | 11 | 94% | 5% |
| 20260210 | 1,527 | 1,583 | 1,527 | 1,580 | 256,000 | -30,300 | 104% | ▲▲ | 2222 | 0 | 12 | 98% | 10% |
| 20260303 | 1,600 | 1,601 | 1,565 | 1,567 | 248,400 | -54,600 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260302 | 1,590 | 1,607 | 1,572 | 1,600 | 303,000 | -116,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 11% |
| 20260227 | 1,630 | 1,643 | 1,601 | 1,606 | 419,300 | 83,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260226 | 1,599 | 1,606 | 1,580 | 1,592 | 335,400 | 20,100 | 100% | -- | 1114 | 0 | 0 | 100% | 11% |
| 20260224 | 1,550 | 1,569 | 1,528 | 1,541 | 259,100 | 61,600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20260220 | 1,560 | 1,560 | 1,518 | 1,527 | 197,500 | 65,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20260202 | 1,439 | 1,527 | 1,435 | 1,520 | 604,100 | 359,400 | 106% | ▲ | 1171 | 10 | 1 | 94% | 6% |
| 20260304 | 1,550 | 1,552 | 1,500 | 1,534 | 431,700 | 183,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20260225 | 1,560 | 1,596 | 1,552 | 1,592 | 315,300 | 56,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260212 | 1,570 | 1,605 | 1,552 | 1,581 | 259,100 | 3,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20260219 | 1,580 | 1,590 | 1,569 | 1,573 | 131,800 | -22,300 | 100% | ▼ | 2228 | 51 | 0 | 99% | 9% |
| 20260218 | 1,576 | 1,584 | 1,560 | 1,578 | 154,100 | -17,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 99% | 10% |
| 20260217 | 1,550 | 1,567 | 1,544 | 1,560 | 171,700 | 25,100 | 101% | ▲▲ | 7471 | 51 | 0 | 98% | 8% |
| 20260216 | 1,562 | 1,571 | 1,544 | 1,547 | 146,600 | -67,100 | 100% | ▲ | 8282 | 51 | 0 | 97% | 8% |
| 20260213 | 1,570 | 1,580 | 1,535 | 1,542 | 213,700 | -45,400 | 98% | ▼ | 8858 | 51 | 0 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 154,200 | 15,700 | 43,100 | 0 | 111,100 | 15,700 |
| 2026-02-13 | 138,900 | 29,700 | 41,800 | 300 | 97,100 | 29,400 |
| 2026-02-20 | 144,300 | 27,000 | 42,100 | 100 | 102,200 | 26,900 |
| 2026-02-27 | 179,200 | 32,700 | 42,400 | 1,000 | 136,800 | 31,700 |
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 |