[8624]いちよし:【証券】中・小型株、ベンチャー、富裕層向けビジネス
Yahoo! 【プライム/29証券･商品先物取引業】 売上高:188040 当期純利益:15640 総資産:419000 時価:411億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 981 | 990 | 962 | 984 | 116,900 | -13,900 | 100% | ▼ | 8888 | 0 | 10 | 100% | 16% |
| 20251202 | 979 | 1,000 | 979 | 995 | 119,900 | 3,000 | 101% | ▲ | 1171 | 0 | 9 | 100% | 16% |
| 20251203 | 998 | 1,007 | 989 | 989 | 131,400 | 11,500 | 99% | ▼ | 1117 | 0 | 15 | 99% | 15% |
| 20251204 | 989 | 1,012 | 989 | 1,011 | 127,200 | -4,200 | 102% | ▲ | 2582 | 0 | 7 | 100% | 18% |
| 20251205 | 1,010 | 1,014 | 995 | 1,000 | 84,700 | -42,500 | 99% | ▼ | 2228 | 0 | 13 | 99% | 16% |
| 20251208 | 1,005 | 1,005 | 994 | 998 | 67,100 | -17,600 | 100% | ▼▼ | 8888 | 0 | 12 | 99% | 13% |
| 20251209 | 998 | 1,001 | 991 | 997 | 43,900 | -23,200 | 100% | ▼▼▼ | 8888 | 0 | 11 | 99% | 12% |
| 20251210 | 999 | 1,023 | 999 | 1,020 | 146,900 | 103,000 | 102% | ▲ | 1111 | 0 | 10 | 100% | 15% |
| 20251211 | 1,023 | 1,026 | 1,008 | 1,014 | 87,400 | -59,500 | 99% | ▼ | 2228 | 0 | 13 | 99% | 14% |
| 20251212 | 1,033 | 1,050 | 1,023 | 1,041 | 242,600 | 155,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20251215 | 1,031 | 1,053 | 1,031 | 1,044 | 173,100 | -69,500 | 100% | ▲▲ | 2282 | 0 | 12 | 100% | 18% |
| 20251216 | 1,045 | 1,045 | 1,023 | 1,024 | 106,600 | -66,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20251217 | 1,025 | 1,033 | 1,007 | 1,028 | 149,400 | 42,800 | 100% | ▲ | 7771 | 0 | 9 | 98% | 16% |
| 20251218 | 1,027 | 1,032 | 1,016 | 1,030 | 86,700 | -62,700 | 100% | ▲▲ | 8222 | 0 | 8 | 99% | 14% |
| 20251219 | 1,027 | 1,038 | 1,022 | 1,023 | 274,200 | 187,500 | 99% | ▼ | 1147 | 0 | 7 | 98% | 9% |
| 20251222 | 1,040 | 1,046 | 1,032 | 1,034 | 139,100 | -135,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 10% |
| 20251223 | 1,032 | 1,072 | 1,032 | 1,064 | 164,800 | 25,700 | 103% | ▲▲ | 1471 | 0 | 6 | 100% | 9% |
| 20251224 | 1,070 | 1,080 | 1,065 | 1,072 | 115,500 | -49,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251225 | 1,072 | 1,072 | 1,038 | 1,047 | 149,200 | 33,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20251226 | 1,050 | 1,111 | 1,050 | 1,067 | 434,900 | 285,700 | 102% | ▲ | 1171 | 10 | 0 | 100% | 8% |
| 20251229 | 1,073 | 1,081 | 1,048 | 1,081 | 178,200 | -256,700 | 101% | ▲▲ | 8822 | 0 | 0 | 100% | 9% |
| 20251230 | 1,081 | 1,092 | 1,076 | 1,084 | 126,300 | -51,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 8624 | Barclays Capital Securities Ltd | 197,045 | 1% | ▲ | 10,342 |
| 2025-12-24 | 8624 | Barclays Capital Securities Ltd | 186,703 | 0% | ▼ | -5,478 |
| 2025-12-23 | 8624 | Barclays Capital Securities Ltd | 192,181 | 1% | ▲ | 5,800 |
| 2025-12-22 | 8624 | Barclays Capital Securities Ltd | 186,381 | 0% | ▼ | -37,792 |
| 2025-12-10 | 8624 | モルガン・スタンレーMUFG証券株式会社 | 296,614 | 1% | ▼ | -44,100 |
| 2025-12-08 | 8624 | Barclays Capital Securities Ltd | 224,173 | 1% | ▼ | -3,634 |
| 2025-12-05 | 8624 | Barclays Capital Securities Ltd | 227,807 | 1% | ▲ | 2,070 |
| 2025-12-03 | 8624 | Barclays Capital Securities Ltd | 225,737 | 1% | ▼ | -39,528 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 161,800 | 73,400 | 97,600 | 500 | 64,200 | 72,900 |
| 2025-12-19 | 213,800 | 59,500 | 105,700 | 500 | 108,100 | 59,000 |
| 2025-12-12 | 302,900 | 57,900 | 187,300 | 600 | 115,600 | 57,300 |
| 2025-12-05 | 305,200 | 53,400 | 190,300 | 0 | 114,900 | 53,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-19 13:39 | S100XBJA | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-11-18 10:49 | S100X52V | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-05-29 13:52 | S100VU4E | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-05-19 10:12 | S100VRMD | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-05-08 11:33 | S100VPF3 | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 大量保有報告書 |