[9552]Ｍ＆Ａ総研:【M&A】M&A仲介事業、AI活用のマッチングシステム
Yahoo! 【プライム/33サービス業】 売上高:165490 当期純利益:57880 総資産:119990 時価:670億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 1,206 | 1,226 | 1,201 | 1,215 | 230,900 | -221,000 | 100% | -- | 8285 | 0 | 0 | 87% | 0% |
| 20251010 | 1,144 | 1,169 | 1,127 | 1,146 | 245,400 | -215,400 | 100% | ▲ | 8882 | 0 | 0 | 83% | 0% |
| 20250929 | 1,279 | 1,307 | 1,270 | 1,297 | 279,300 | -181,400 | 103% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251007 | 1,221 | 1,241 | 1,219 | 1,224 | 161,500 | -173,100 | 99% | ▼ | 2288 | 0 | 0 | 88% | 1% |
| 20251015 | 1,121 | 1,140 | 1,120 | 1,130 | 193,600 | -162,700 | 102% | ▲ | 2222 | 0 | 0 | 82% | 2% |
| 20251028 | 1,152 | 1,182 | 1,133 | 1,177 | 343,200 | -152,400 | 101% | ▲▲▲▲▲ | 8822 | 0 | 0 | 90% | 7% |
| 20251020 | 1,120 | 1,144 | 1,111 | 1,130 | 213,600 | -101,500 | 102% | ▲ | 2222 | 51 | 7 | 84% | 2% |
| 20250930 | 1,296 | 1,319 | 1,287 | 1,304 | 196,400 | -82,900 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251022 | 1,110 | 1,112 | 1,098 | 1,107 | 192,300 | -81,000 | 101% | ▲ | 8882 | 0 | 5 | 82% | 1% |
| 20251009 | 1,161 | 1,177 | 1,132 | 1,144 | 460,800 | -56,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251029 | 1,177 | 1,177 | 1,123 | 1,130 | 289,100 | -54,100 | 96% | ▼ | 8828 | 0 | 0 | 90% | 3% |
| 20251016 | 1,128 | 1,141 | 1,113 | 1,119 | 149,800 | -43,800 | 99% | ▼ | 2828 | 0 | 0 | 83% | 1% |
| 20251023 | 1,110 | 1,131 | 1,102 | 1,113 | 236,500 | 44,200 | 101% | ▲▲ | 1141 | 0 | 4 | 85% | 1% |
| 20251021 | 1,131 | 1,131 | 1,100 | 1,101 | 273,300 | 59,700 | 97% | ▼ | 7717 | 0 | 0 | 82% | 0% |
| 20251006 | 1,239 | 1,239 | 1,194 | 1,232 | 334,600 | 103,700 | 101% | ▲ | 1711 | 0 | 0 | 89% | 1% |
| 20251001 | 1,297 | 1,318 | 1,254 | 1,259 | 305,800 | 109,400 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251014 | 1,116 | 1,134 | 1,100 | 1,108 | 356,300 | 110,900 | 97% | ▼ | 7777 | 0 | 11 | 80% | 0% |
| 20251027 | 1,136 | 1,210 | 1,136 | 1,160 | 495,600 | 116,200 | 102% | ▲▲▲▲ | 1171 | 0 | 0 | 89% | 5% |
| 20251024 | 1,143 | 1,157 | 1,112 | 1,136 | 379,400 | 142,900 | 102% | ▲▲▲ | 1111 | 40 | 0 | 87% | 3% |
| 20251002 | 1,251 | 1,259 | 1,200 | 1,215 | 451,900 | 146,100 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251017 | 1,101 | 1,119 | 1,090 | 1,106 | 315,100 | 165,300 | 99% | ▼▼ | 7777 | 0 | 7 | 82% | 0% |
| 20251008 | 1,220 | 1,228 | 1,148 | 1,154 | 517,400 | 355,900 | 94% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 9552 | JPM Securities Japan Co Ltd. | 781,948 | 1% | ▲ | 33,600 |
| 2025-09-29 | 9552 | Two Sigma Absolute Return Portfolio, LLC | 265,000 | 0% | ▼ | -25,600 |
| 2025-10-06 | 9552 | JPM Securities Japan Co Ltd. | 754,948 | 1% | ▼ | -27,000 |
| 2025-10-08 | 9552 | Barclays Capital Securities Ltd | 334,533 | 1% | ▲ | 35,100 |
| 2025-10-10 | 9552 | Nomura International plc | 376,810 | 1% | ▼ | -9,250 |
| 2025-10-14 | 9552 | GOLDMAN SACHS INTERNATIONAL | 1,977,855 | 4% | ▲ | 550,428 |
| 2025-10-14 | 9552 | Nomura International plc | 379,223 | 1% | ▲ | 2,413 |
| 2025-10-15 | 9552 | Nomura International plc | 376,639 | 1% | ▼ | -2,584 |
| 2025-10-16 | 9552 | JPM Securities Japan Co Ltd. | 692,948 | 1% | ▼ | -62,000 |
| 2025-10-17 | 9552 | GOLDMAN SACHS INTERNATIONAL | 2,083,327 | 4% | ▲ | 105,472 |
| 2025-10-20 | 9552 | Barclays Capital Securities Ltd | 387,133 | 1% | ▲ | 52,600 |
| 2025-10-21 | 9552 | Barclays Capital Securities Ltd | 559,433 | 1% | ▲ | 172,300 |
| 2025-10-21 | 9552 | GOLDMAN SACHS INTERNATIONAL | 2,155,027 | 4% | ▲ | 71,700 |
| 2025-10-21 | 9552 | Qube Research & Technologies Limited | 81,300 | 0% | ▼ | -274,200 |
| 2025-10-24 | 9552 | GOLDMAN SACHS INTERNATIONAL | 2,097,827 | 4% | ▼ | -57,200 |
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 | 763,700 | 100,900 | 561,700 | 0 | 202,000 | 100,900 |
| 2025-10-10 | 818,600 | 191,000 | 572,400 | 0 | 246,200 | 191,000 |
| 2025-10-17 | 842,700 | 180,500 | 596,200 | 0 | 246,500 | 180,500 |
| 2025-10-24 | 829,400 | 356,500 | 565,500 | 0 | 263,900 | 356,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-19 16:55 | S100T1SY | 佐上 峻作 | 変更報告書 |
| 2024-03-25 16:59 | S100T3E9 | 佐上 峻作 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-04-05 10:30 | S100T7WI | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-05-09 10:11 | S100TD9B | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-15 16:45 | S100U7ZN | 佐上 峻作 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-07 15:31 | S100V6G5 | 佐上 峻作 | 変更報告書 |
| 2025-03-07 15:43 | S100VC9H | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-08 15:30 | S100VKXO | 佐上 峻作 | 変更報告書 |
| 2025-09-19 12:56 | S100WPW1 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-10-06 13:56 | S100WTI3 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |