[8708]アイザワ証Ｇ:【ネット証券】アジア株のオンライン取引や新興国投信販売に注力
Yahoo! 【プライム/29証券･商品先物取引業】 売上高:205880 当期純利益:31720 総資産:1095290 時価:522億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,445 | 1,456 | 1,434 | 1,445 | 91,000 | 800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250909 | 1,449 | 1,456 | 1,405 | 1,412 | 115,500 | 24,500 | 98% | ▼ | 4717 | 0 | 0 | 98% | 3% |
| 20250910 | 1,426 | 1,426 | 1,410 | 1,420 | 41,300 | -74,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250911 | 1,415 | 1,429 | 1,414 | 1,421 | 74,600 | 33,300 | 100% | ▲▲ | 1171 | 51 | 0 | 98% | 4% |
| 20250912 | 1,429 | 1,430 | 1,414 | 1,415 | 92,100 | 17,500 | 100% | ▼ | 1417 | 0 | 0 | 98% | 4% |
| 20250916 | 1,415 | 1,430 | 1,415 | 1,420 | 63,200 | -28,900 | 100% | ▲ | 5282 | 0 | 0 | 98% | 4% |
| 20250917 | 1,416 | 1,417 | 1,403 | 1,409 | 137,900 | 74,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250918 | 1,417 | 1,436 | 1,415 | 1,416 | 103,800 | -34,100 | 100% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250919 | 1,437 | 1,455 | 1,407 | 1,429 | 233,300 | 129,500 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 5% |
| 20250922 | 1,430 | 1,450 | 1,409 | 1,409 | 231,900 | -1,400 | 99% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250924 | 1,416 | 1,427 | 1,403 | 1,420 | 136,800 | -95,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20250925 | 1,426 | 1,432 | 1,418 | 1,430 | 118,300 | -18,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250926 | 1,431 | 1,437 | 1,418 | 1,430 | 282,100 | 163,800 | 100% | -- | 1414 | 0 | 0 | 99% | 2% |
| 20250929 | 1,376 | 1,386 | 1,353 | 1,359 | 253,200 | -28,900 | 95% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250930 | 1,354 | 1,388 | 1,330 | 1,342 | 159,900 | -93,300 | 99% | ▼▼ | 2888 | 0 | 0 | 93% | 0% |
| 20251001 | 1,332 | 1,333 | 1,305 | 1,305 | 190,800 | 30,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251002 | 1,291 | 1,306 | 1,282 | 1,288 | 168,200 | -22,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251003 | 1,288 | 1,324 | 1,288 | 1,317 | 69,100 | -99,100 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20251006 | 1,342 | 1,346 | 1,329 | 1,339 | 112,600 | 43,500 | 102% | ▲▲ | 1111 | 51 | 0 | 93% | 4% |
| 20251007 | 1,336 | 1,350 | 1,320 | 1,320 | 84,000 | -28,600 | 99% | ▼ | 2888 | 51 | 0 | 91% | 2% |
| 20251008 | 1,316 | 1,329 | 1,310 | 1,313 | 72,200 | -11,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20251009 | 1,309 | 1,323 | 1,304 | 1,322 | 56,100 | -16,100 | 101% | ▲ | 8882 | 0 | 0 | 92% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 8708 | モルガン・スタンレーMUFG証券株式会社 | 534,438 | 1% | ▲ | 58,900 |
| 2025-09-18 | 8708 | モルガン・スタンレーMUFG証券株式会社 | 475,538 | 1% | ▲ | 39,100 |
| 2025-09-08 | 8708 | モルガン・スタンレーMUFG証券株式会社 | 436,438 | 1% | ▲ | 2,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 153,800 | 62,200 | 80,400 | 0 | 73,400 | 62,200 |
| 2025-09-26 | 141,700 | 120,100 | 69,100 | 0 | 72,600 | 120,100 |
| 2025-09-19 | 124,100 | 50,200 | 68,800 | 0 | 55,300 | 50,200 |
| 2025-09-12 | 128,100 | 47,100 | 69,400 | 0 | 58,700 | 47,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-18 16:53 | S100WJUD | 藍澤 卓弥 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-15 15:41 | S100WIH8 | 藍澤 卓弥 | 変更報告書 |
| 2024-09-20 09:11 | S100UDTQ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-13 15:07 | S100TDCC | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書（短期大量譲渡） |
| 2024-02-08 16:35 | S100SRSQ | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |