[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:461億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 1,072 | 1,072 | 1,038 | 1,047 | 149,200 | 33,700 | 98% | ▼ | 7717 | 0 | 6 | 98% | 6% |
| 20251226 | 1,050 | 1,111 | 1,050 | 1,067 | 434,900 | 285,700 | 102% | ▲ | 1171 | 10 | 4 | 100% | 8% |
| 20260108 | 1,085 | 1,088 | 1,070 | 1,080 | 119,600 | -96,600 | 99% | ▼▼ | 8888 | 0 | 5 | 95% | 8% |
| 20251223 | 1,032 | 1,072 | 1,032 | 1,064 | 164,800 | 25,700 | 103% | ▲▲ | 1471 | 0 | 6 | 100% | 9% |
| 20260121 | 1,116 | 1,128 | 1,110 | 1,119 | 80,400 | -30,500 | 99% | ▼▼▼ | 8888 | 0 | 2 | 97% | 9% |
| 20260113 | 1,132 | 1,133 | 1,101 | 1,105 | 276,800 | 54,000 | 100% | ▲▲ | 1111 | 40 | 8 | 97% | 9% |
| 20260109 | 1,086 | 1,113 | 1,078 | 1,102 | 222,800 | 103,200 | 102% | ▲ | 1111 | 0 | 4 | 97% | 9% |
| 20260107 | 1,123 | 1,123 | 1,086 | 1,090 | 216,200 | 38,200 | 96% | ▼ | 7717 | 0 | 11 | 96% | 9% |
| 20251229 | 1,073 | 1,081 | 1,048 | 1,081 | 178,200 | -256,700 | 101% | ▲▲ | 8822 | 0 | 4 | 100% | 9% |
| 20251224 | 1,070 | 1,080 | 1,065 | 1,072 | 115,500 | -49,300 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 9% |
| 20251230 | 1,081 | 1,092 | 1,076 | 1,084 | 126,300 | -51,900 | 100% | ▲▲▲ | 2222 | 0 | 9 | 100% | 10% |
| 20251222 | 1,040 | 1,046 | 1,032 | 1,034 | 139,100 | -135,100 | 101% | ▲ | 2222 | 0 | 8 | 99% | 10% |
| 20260105 | 1,091 | 1,110 | 1,091 | 1,109 | 139,600 | 13,300 | 102% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 11% |
| 20260114 | 1,111 | 1,139 | 1,099 | 1,132 | 177,800 | -99,000 | 102% | ▲▲▲ | 2882 | 0 | 7 | 100% | 11% |
| 20260120 | 1,142 | 1,145 | 1,125 | 1,135 | 110,900 | -97,600 | 99% | ▼▼ | 8888 | 0 | 3 | 98% | 11% |
| 20260115 | 1,129 | 1,156 | 1,129 | 1,149 | 155,800 | -22,000 | 102% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 12% |
| 20260119 | 1,150 | 1,150 | 1,126 | 1,147 | 208,500 | 100,100 | 99% | ▼ | 7717 | 0 | 4 | 99% | 12% |
| 20260116 | 1,149 | 1,159 | 1,142 | 1,159 | 108,400 | -47,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 13% |
| 20260106 | 1,115 | 1,138 | 1,115 | 1,135 | 178,000 | 38,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 14% |
| 20260122 | 1,129 | 1,276 | 1,127 | 1,216 | 897,900 | 817,500 | 109% | ▲ | 1111 | 22 | 1 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 8624 | Barclays Capital Securities Ltd | 186,381 | 0% | ▼ | -37,792 |
| 2025-12-23 | 8624 | Barclays Capital Securities Ltd | 192,181 | 1% | ▲ | 5,800 |
| 2025-12-24 | 8624 | Barclays Capital Securities Ltd | 186,703 | 0% | ▼ | -5,478 |
| 2025-12-25 | 8624 | Barclays Capital Securities Ltd | 197,045 | 1% | ▲ | 10,342 |
| 2026-01-09 | 8624 | Barclays Capital Securities Ltd | 229,552 | 1% | ▲ | 32,507 |
| 2026-01-09 | 8624 | モルガン・スタンレーMUFG証券株式会社 | 263,914 | 1% | ▼ | -32,700 |
| 2026-01-13 | 8624 | Barclays Capital Securities Ltd | 213,852 | 1% | ▼ | -15,700 |
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 |
| 2026-01-09 | 172,300 | 72,000 | 103,800 | 300 | 68,500 | 71,700 |
| 2026-01-16 | 159,300 | 71,800 | 95,400 | 400 | 63,900 | 71,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-08 11:33 | S100VPF3 | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 大量保有報告書 |
| 2025-05-19 10:12 | S100VRMD | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-05-29 13:52 | S100VU4E | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-11-18 10:49 | S100X52V | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-12-19 13:39 | S100XBJA | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2026-01-09 13:14 | S100XERK | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |