[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:386億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 868 | 895 | 865 | 885 | 150,400 | 93,100 | 103% | ▲ | 1111 | 0 | 3 | 99% | 9% |
| 20251111 | 886 | 908 | 886 | 898 | 126,700 | -23,700 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 10% |
| 20251112 | 900 | 914 | 899 | 913 | 121,600 | -5,100 | 102% | ▲▲▲ | 2222 | 0 | 10 | 100% | 9% |
| 20251113 | 915 | 929 | 913 | 926 | 98,500 | -23,100 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 11% |
| 20251114 | 912 | 922 | 911 | 914 | 78,700 | -19,800 | 99% | ▼ | 8888 | 0 | 8 | 99% | 9% |
| 20251117 | 913 | 917 | 904 | 904 | 40,300 | -38,400 | 99% | ▼▼ | 8828 | 0 | 7 | 98% | 7% |
| 20251118 | 898 | 910 | 893 | 896 | 81,400 | 41,100 | 99% | ▼▼▼ | 7777 | 0 | 6 | 97% | 6% |
| 20251119 | 896 | 902 | 888 | 888 | 65,700 | -15,700 | 99% | ▼▼▼▼ | 8888 | 0 | 5 | 96% | 5% |
| 20251120 | 896 | 913 | 894 | 901 | 97,200 | 31,500 | 101% | ▲ | 1141 | 0 | 4 | 97% | 7% |
| 20251121 | 899 | 938 | 898 | 938 | 115,500 | 18,300 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 11% |
| 20251125 | 953 | 961 | 933 | 937 | 96,800 | -18,700 | 100% | ▼ | 2228 | 0 | 8 | 100% | 11% |
| 20251126 | 950 | 991 | 945 | 987 | 234,500 | 137,700 | 105% | ▲ | 1171 | 10 | 7 | 100% | 17% |
| 20251127 | 981 | 987 | 963 | 980 | 190,600 | -43,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20251128 | 983 | 992 | 977 | 985 | 130,800 | -59,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251201 | 981 | 990 | 962 | 984 | 116,900 | -13,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 16% |
| 20251202 | 979 | 1,000 | 979 | 995 | 119,900 | 3,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20251203 | 998 | 1,007 | 989 | 989 | 131,400 | 11,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20251204 | 989 | 1,012 | 989 | 1,011 | 127,200 | -4,200 | 102% | ▲ | 2582 | 0 | 0 | 100% | 18% |
| 20251205 | 1,010 | 1,014 | 995 | 1,000 | 84,700 | -42,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20251208 | 1,005 | 1,005 | 994 | 998 | 67,100 | -17,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 13% |
| 20251209 | 998 | 1,001 | 991 | 997 | 43,900 | -23,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 12% |
| 20251210 | 999 | 1,023 | 999 | 1,020 | 146,900 | 103,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-26 | 8624 | モルガン・スタンレーMUFG証券株式会社 | 340,714 | 1% | ▼ | -38,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 305,200 | 53,400 | 190,300 | 0 | 114,900 | 53,400 |
| 2025-11-28 | 302,000 | 52,500 | 191,800 | 100 | 110,200 | 52,400 |
| 2025-11-21 | 284,500 | 87,800 | 180,600 | 100 | 103,900 | 87,700 |
| 2025-11-14 | 281,600 | 81,500 | 185,100 | 100 | 96,500 | 81,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |