[5253]カバー:【VTube】VTuberのキャラクターIPの開発や、VTuberプロダクション運営
Yahoo! 【グロース/25情報･通信業】 売上高:434010 当期純利益:55590 総資産:330600 時価:976億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,643 | 1,648 | 1,591 | 1,611 | 940,800 | -479,600 | 99% | ▼ | 8828 | 51 | 0 | 84% | 4% |
| 20251126 | 1,618 | 1,675 | 1,605 | 1,667 | 982,200 | 41,400 | 103% | ▲ | 1171 | 51 | 0 | 87% | 8% |
| 20251127 | 1,660 | 1,694 | 1,650 | 1,684 | 912,900 | -69,300 | 101% | ▲▲ | 2222 | 51 | 0 | 88% | 9% |
| 20251128 | 1,678 | 1,717 | 1,667 | 1,670 | 1,023,500 | 110,600 | 99% | ▼ | 1117 | 0 | 0 | 88% | 8% |
| 20251201 | 1,680 | 1,683 | 1,638 | 1,648 | 625,500 | -398,000 | 99% | ▼▼ | 8828 | 51 | 0 | 86% | 6% |
| 20251202 | 1,653 | 1,659 | 1,580 | 1,580 | 1,168,400 | 542,900 | 96% | ▼▼▼ | 7777 | 24 | 0 | 83% | 2% |
| 20251203 | 1,500 | 1,522 | 1,465 | 1,504 | 2,820,000 | 1,651,600 | 95% | ▼▼▼▼ | 7777 | 24 | 6 | 79% | 0% |
| 20251204 | 1,520 | 1,540 | 1,500 | 1,532 | 1,247,800 | -1,572,200 | 102% | ▲ | 2222 | 0 | 5 | 80% | 2% |
| 20251205 | 1,530 | 1,549 | 1,518 | 1,545 | 701,100 | -546,700 | 101% | ▲▲ | 2222 | 0 | 4 | 81% | 3% |
| 20251208 | 1,554 | 1,568 | 1,522 | 1,562 | 668,900 | -32,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 82% | 4% |
| 20251209 | 1,557 | 1,591 | 1,530 | 1,569 | 1,117,600 | 448,700 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 82% | 4% |
| 20251210 | 1,567 | 1,630 | 1,564 | 1,619 | 1,281,900 | 164,300 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 92% | 8% |
| 20251211 | 1,603 | 1,608 | 1,502 | 1,515 | 2,280,300 | 998,400 | 94% | ▼ | 7717 | 0 | 0 | 86% | 1% |
| 20251212 | 1,528 | 1,545 | 1,515 | 1,543 | 976,400 | -1,303,900 | 102% | ▲ | 8282 | 0 | 0 | 92% | 3% |
| 20251215 | 1,530 | 1,593 | 1,528 | 1,580 | 1,013,800 | 37,400 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20251216 | 1,587 | 1,597 | 1,528 | 1,530 | 1,140,200 | 126,400 | 97% | ▼ | 1417 | 0 | 0 | 91% | 2% |
| 20251217 | 1,530 | 1,544 | 1,506 | 1,531 | 877,900 | -262,300 | 100% | ▲ | 8882 | 0 | 0 | 91% | 2% |
| 20251218 | 1,523 | 1,527 | 1,505 | 1,509 | 868,900 | -9,000 | 99% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251219 | 1,520 | 1,524 | 1,505 | 1,509 | 745,800 | -123,100 | 100% | -- | 8585 | 51 | 0 | 90% | 0% |
| 20251222 | 1,515 | 1,522 | 1,476 | 1,483 | 1,350,500 | 604,700 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251223 | 1,490 | 1,542 | 1,487 | 1,536 | 1,891,700 | 541,200 | 104% | ▲ | 1171 | 0 | 0 | 91% | 4% |
| 20251224 | 1,536 | 1,539 | 1,512 | 1,525 | 873,200 | -1,018,500 | 99% | ▼ | 8228 | 0 | 0 | 91% | 3% |
| 20251225 | 1,538 | 1,562 | 1,518 | 1,535 | 1,266,000 | 392,800 | 101% | ▲ | 1111 | 0 | 0 | 92% | 4% |
| 20251226 | 1,543 | 1,548 | 1,488 | 1,488 | 2,371,000 | 1,105,000 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 5253 | モルガン・スタンレーMUFG証券株式会社 | 2,160,856 | 3% | ▼ | -180,500 |
| 2025-12-24 | 5253 | Barclays Bank PLC | 443,171 | 1% | ▼ | -37,700 |
| 2025-12-24 | 5253 | Barclays Capital Securities Ltd | 1,744,154 | 3% | ▼ | -69,100 |
| 2025-12-24 | 5253 | Diversified Select Opportunities, LLC | 295,500 | 0% | ▼ | -37,700 |
| 2025-12-24 | 5253 | GOLDMAN SACHS INTERNATIONAL | 2,709,502 | 4% | ▲ | 35,400 |
| 2025-12-24 | 5253 | MERRILL LYNCH INTERNATIONAL | 393,594 | 1% | ▲ | 6,300 |
| 2025-12-24 | 5253 | Nomura International plc | 336,218 | 1% | ▼ | -141,067 |
| 2025-12-23 | 5253 | モルガン・スタンレーMUFG証券株式会社 | 2,341,356 | 4% | ▼ | -237,100 |
| 2025-12-23 | 5253 | Barclays Bank PLC | 480,871 | 1% | ▼ | -50,300 |
| 2025-12-23 | 5253 | Barclays Capital Securities Ltd | 1,813,254 | 3% | ▼ | -151,900 |
| 2025-12-23 | 5253 | Diversified Select Opportunities, LLC | 333,200 | 1% | ▼ | -61,500 |
| 2025-12-23 | 5253 | GOLDMAN SACHS INTERNATIONAL | 2,674,102 | 4% | ▼ | -87,400 |
| 2025-12-23 | 5253 | MERRILL LYNCH INTERNATIONAL | 387,294 | 1% | ▼ | -9,400 |
| 2025-12-23 | 5253 | Nomura International plc | 477,285 | 1% | ▼ | -342,272 |
| 2025-12-23 | 5253 | UBS AG | 520,700 | 1% | ▼ | -50,400 |
| 2025-12-22 | 5253 | GOLDMAN SACHS INTERNATIONAL | 2,761,502 | 4% | ▲ | 11,200 |
| 2025-12-22 | 5253 | MERRILL LYNCH INTERNATIONAL | 396,694 | 1% | ▲ | 20,300 |
| 2025-12-22 | 5253 | Nomura International plc | 819,557 | 1% | ▲ | 125,691 |
| 2025-12-22 | 5253 | UBS AG | 571,100 | 1% | ▼ | -66,000 |
| 2025-12-19 | 5253 | モルガン・スタンレーMUFG証券株式会社 | 2,578,456 | 4% | ▼ | -53,800 |
| 2025-12-19 | 5253 | GOLDMAN SACHS INTERNATIONAL | 2,750,302 | 4% | ▼ | -35,356 |
| 2025-12-19 | 5253 | MERRILL LYNCH INTERNATIONAL | 376,394 | 1% | ▼ | -16,800 |
| 2025-12-19 | 5253 | Nomura International plc | 693,866 | 1% | ▼ | -78,345 |
| 2025-12-18 | 5253 | Diversified Select Opportunities, LLC | 394,700 | 1% | ▲ | 62,700 |
| 2025-12-18 | 5253 | MERRILL LYNCH INTERNATIONAL | 393,194 | 1% | ▲ | 11,186 |
| 2025-12-18 | 5253 | モルガン・スタンレーMUFG証券株式会社 | 2,632,256 | 4% | ▲ | 10,870 |
| 2025-12-17 | 5253 | Barclays Bank PLC | 531,171 | 1% | ▲ | 47,100 |
| 2025-12-17 | 5253 | MERRILL LYNCH INTERNATIONAL | 382,008 | 1% | ▲ | 7,000 |
| 2025-12-16 | 5253 | モルガン・スタンレーMUFG証券株式会社 | 2,621,386 | 4% | ▼ | -54,000 |
| 2025-12-16 | 5253 | Barclays Capital Securities Ltd | 1,965,154 | 3% | ▲ | 77,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4,354,900 | 1,136,600 | 2,006,000 | 0 | 2,348,900 | 1,136,600 |
| 2025-12-12 | 4,197,600 | 1,097,600 | 1,830,100 | 0 | 2,367,500 | 1,097,600 |
| 2025-12-05 | 4,214,400 | 1,183,700 | 1,810,800 | 0 | 2,403,600 | 1,183,700 |
| 2025-11-28 | 3,988,700 | 1,153,000 | 1,719,600 | 0 | 2,269,100 | 1,153,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-22 15:30 | S100XB3R | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-05 15:36 | S100X852 | ティー・ロウ・プライス・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-11-18 16:00 | S100X524 | １２ Ｗｅｓｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＰ | 変更報告書 |
| 2025-05-21 14:02 | S100VS6F | １２ Ｗｅｓｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＰ | 変更報告書 |
| 2025-02-27 13:20 | S100VAXY | １２ Ｗｅｓｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＰ | 変更報告書 |
| 2025-02-06 14:00 | S100V751 | 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） |
| 2025-02-04 11:05 | S100V6BD | １２ Ｗｅｓｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＰ | 変更報告書 |
| 2025-01-30 15:03 | S100V5MT | １２ Ｗｅｓｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＰ | 大量保有報告書 |
| 2025-01-21 13:33 | S100V46W | 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） |
| 2024-11-11 15:30 | S100UPC6 | 谷郷 元昭 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-11-07 17:08 | S100UNWM | 谷郷 元昭 | 変更報告書 |