[5243]ノート:【CtoCメディア】CtoCメディアプラットフォーム「note」、「notepro」の運営
Yahoo! 【グロース/25情報･通信業】 売上高:33120 当期純利益:980 総資産:37690 時価:239億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 1,386 | 1,456 | 1,379 | 1,420 | 166,800 | -128,400 | 99% | ▼ | 8288 | 0 | 2 | 89% | 12% |
| 20251125 | 1,480 | 1,694 | 1,464 | 1,579 | 2,893,200 | 2,726,400 | 111% | ▲ | 1111 | 22 | 1 | 99% | 24% |
| 20251126 | 1,675 | 1,800 | 1,585 | 1,586 | 3,270,600 | 377,400 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 25% |
| 20251127 | 1,601 | 1,768 | 1,579 | 1,750 | 2,574,800 | -695,800 | 110% | ▲▲▲ | 8882 | 22 | 1 | 100% | 38% |
| 20251128 | 1,733 | 1,747 | 1,655 | 1,662 | 899,600 | -1,675,200 | 95% | ▼ | 8228 | 0 | 0 | 95% | 31% |
| 20251201 | 1,666 | 1,706 | 1,543 | 1,566 | 662,800 | -236,800 | 94% | ▼▼ | 8888 | 22 | 0 | 89% | 23% |
| 20251202 | 1,577 | 1,720 | 1,513 | 1,590 | 3,222,800 | 2,560,000 | 102% | ▲ | 1771 | 22 | 0 | 91% | 25% |
| 20251203 | 1,590 | 1,620 | 1,491 | 1,576 | 816,200 | -2,406,600 | 99% | ▼ | 8828 | 0 | 0 | 90% | 21% |
| 20251204 | 1,558 | 1,596 | 1,466 | 1,486 | 984,800 | 168,600 | 94% | ▼▼ | 7777 | 0 | 0 | 85% | 11% |
| 20251205 | 1,480 | 1,550 | 1,477 | 1,521 | 582,000 | -402,800 | 102% | ▲ | 8282 | 0 | 2 | 87% | 14% |
| 20251208 | 1,535 | 1,633 | 1,533 | 1,567 | 751,200 | 169,200 | 103% | ▲▲ | 1111 | 51 | 2 | 90% | 17% |
| 20251209 | 1,555 | 1,654 | 1,555 | 1,613 | 1,111,400 | 360,200 | 103% | ▲▲▲ | 1111 | 40 | 0 | 92% | 21% |
| 20251210 | 1,590 | 1,590 | 1,481 | 1,500 | 880,400 | -231,000 | 93% | ▼ | 8828 | 0 | 0 | 86% | 12% |
| 20251211 | 1,501 | 1,504 | 1,404 | 1,420 | 815,500 | -64,900 | 95% | ▼▼ | 8888 | 0 | 7 | 81% | 6% |
| 20251212 | 1,442 | 1,459 | 1,402 | 1,454 | 406,300 | -409,200 | 102% | ▲ | 8882 | 0 | 2 | 83% | 9% |
| 20251215 | 1,500 | 1,537 | 1,473 | 1,529 | 891,800 | 485,500 | 105% | ▲▲ | 1111 | 40 | 5 | 87% | 15% |
| 20251216 | 1,525 | 1,535 | 1,461 | 1,468 | 450,000 | -441,800 | 96% | ▼ | 8828 | 51 | 0 | 84% | 10% |
| 20251217 | 1,485 | 1,509 | 1,460 | 1,480 | 271,300 | -178,700 | 101% | ▲ | 8882 | 51 | 3 | 85% | 8% |
| 20251218 | 1,462 | 1,499 | 1,455 | 1,480 | 185,000 | -86,300 | 100% | -- | 8885 | 51 | 2 | 85% | 4% |
| 20251219 | 1,495 | 1,655 | 1,473 | 1,581 | 1,876,200 | 1,691,200 | 107% | ▲ | 1111 | 22 | 1 | 90% | 11% |
| 20251222 | 1,582 | 1,600 | 1,535 | 1,556 | 462,900 | -1,413,300 | 98% | ▼ | 8228 | 0 | 0 | 89% | 10% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,821,700 | 0 | 718,800 | 0 | 1,102,900 | 0 |
| 2025-12-05 | 1,912,400 | 100 | 660,000 | 100 | 1,252,400 | 0 |
| 2025-11-28 | 1,425,200 | 100 | 588,800 | 100 | 836,400 | 0 |
| 2025-11-21 | 1,343,300 | 0 | 579,600 | 0 | 763,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-02 12:07 | S100X81G | ＮＡＶＥＲ株式会社 | 大量保有報告書 |
| 2025-11-06 10:29 | S100WYTH | 株式会社日本経済新聞社 | 変更報告書 |
| 2025-02-03 16:01 | S100V6AY | グーグル・インターナショナル・エルエルシー | 大量保有報告書 |
| 2024-06-17 16:29 | S100TMSN | 加藤 貞顕 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-14 15:01 | S100TLQJ | 加藤 貞顕 | 変更報告書 |
| 2024-06-14 15:00 | S100TL4H | 加藤 貞顕 | 変更報告書 |
| 2023-01-24 10:46 | S100Q0DS | フェムトパートナーズ株式会社 | 変更報告書 |