[6177]アップバンク:【アプリ紹介】スマートフォン関連商品の販売店も
Yahoo! 【グロース/33サービス業】 売上高:9940 当期純利益:-2390 総資産:2810 時価:28億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 174 | 177 | 167 | 169 | 1,132,400 | -1,323,600 | 100% | -- | 8225 | 0 | 2 | 47% | 1% |
| 20250930 | 174 | 219 | 172 | 219 | 17,119,800 | 15,987,400 | 130% | ▲ | 1141 | 22 | 1 | 73% | 30% |
| 20251001 | 235 | 242 | 185 | 189 | 12,172,100 | -4,947,700 | 86% | ▼ | 2228 | 22 | 0 | 72% | 13% |
| 20251002 | 184 | 189 | 174 | 174 | 2,843,200 | -9,328,900 | 92% | ▼▼ | 8888 | 0 | 7 | 66% | 4% |
| 20251003 | 170 | 202 | 170 | 183 | 12,442,500 | 9,599,300 | 105% | ▲ | 1771 | 22 | 1 | 69% | 9% |
| 20251006 | 182 | 187 | 177 | 181 | 1,815,600 | -10,626,900 | 99% | ▼ | 8228 | 0 | 5 | 69% | 8% |
| 20251007 | 179 | 183 | 177 | 180 | 905,300 | -910,300 | 99% | ▼▼ | 8588 | 0 | 4 | 68% | 7% |
| 20251008 | 179 | 186 | 177 | 181 | 958,500 | 53,200 | 101% | ▲ | 1441 | 0 | 3 | 69% | 8% |
| 20251009 | 185 | 200 | 180 | 185 | 3,198,700 | 2,240,200 | 102% | ▲▲ | 1111 | 40 | 2 | 79% | 10% |
| 20251010 | 190 | 221 | 189 | 213 | 15,709,000 | 12,510,300 | 115% | ▲▲▲ | 1111 | 40 | 1 | 96% | 27% |
| 20251014 | 209 | 262 | 200 | 231 | 23,837,300 | 8,128,300 | 108% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 38% |
| 20251015 | 225 | 242 | 215 | 227 | 7,315,900 | -16,521,400 | 98% | ▼ | 8228 | 22 | 0 | 98% | 35% |
| 20251016 | 225 | 226 | 189 | 190 | 4,906,800 | -2,409,100 | 84% | ▼▼ | 8858 | 0 | 0 | 82% | 13% |
| 20251017 | 185 | 188 | 182 | 185 | 1,390,200 | -3,516,600 | 97% | ▼▼▼ | 8888 | 24 | 4 | 80% | 10% |
| 20251020 | 190 | 193 | 183 | 188 | 1,005,100 | -385,100 | 102% | ▲ | 2222 | 0 | 3 | 81% | 12% |
| 20251021 | 188 | 204 | 188 | 192 | 2,554,900 | 1,549,800 | 102% | ▲▲ | 1171 | 10 | 2 | 83% | 14% |
| 20251022 | 200 | 227 | 200 | 207 | 12,603,500 | 10,048,600 | 108% | ▲▲▲ | 1111 | 40 | 3 | 90% | 23% |
| 20251023 | 203 | 210 | 194 | 195 | 2,447,700 | -10,155,800 | 94% | ▼ | 8828 | 0 | 3 | 84% | 16% |
| 20251024 | 197 | 215 | 194 | 211 | 3,409,000 | 961,300 | 108% | ▲ | 1471 | 0 | 1 | 91% | 25% |
| 20251027 | 214 | 241 | 211 | 224 | 5,974,500 | 2,565,500 | 106% | ▲▲ | 1111 | 40 | 0 | 97% | 33% |
| 20251028 | 221 | 222 | 201 | 204 | 2,533,900 | -3,440,600 | 91% | ▼ | 8828 | 51 | 0 | 88% | 17% |
| 20251029 | 208 | 214 | 204 | 206 | 1,958,700 | -575,200 | 101% | ▲ | 8282 | 0 | 0 | 89% | 18% |
| 20251030 | 203 | 211 | 200 | 208 | 1,121,600 | -837,100 | 101% | ▲▲ | 8882 | 0 | 0 | 90% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6177 | JPM Securities Japan Co Ltd. | 452,300 | 2% | ▼ | -18,600 |
| 2025-10-28 | 6177 | モルガン・スタンレーMUFG証券株式会社 | 244,000 | 1% | ▲ | 80,900 |
| 2025-10-27 | 6177 | モルガン・スタンレーMUFG証券株式会社 | 163,100 | 1% | ▼ | -90,300 |
| 2025-10-27 | 6177 | Barclays Capital Securities Ltd | 396,681 | 2% | ▼ | -246,200 |
| 2025-10-27 | 6177 | GOLDMAN SACHS INTERNATIONAL | 621,350 | 3% | ▲ | 24,200 |
| 2025-10-27 | 6177 | Nomura International plc | 0 | 0% | ▼ | -216,965 |
| 2025-10-27 | 6177 | UBS AG | 248,700 | 1% | ▼ | -67,900 |
| 2025-10-24 | 6177 | Barclays Capital Securities Ltd | 642,881 | 3% | ▼ | -207,100 |
| 2025-10-24 | 6177 | GOLDMAN SACHS INTERNATIONAL | 597,150 | 3% | ▲ | 28,000 |
| 2025-10-24 | 6177 | Nomura International plc | 216,965 | 1% | ▼ | -238,504 |
| 2025-10-24 | 6177 | UBS AG | 316,600 | 1% | ▼ | -26,200 |
| 2025-10-24 | 6177 | JPM Securities Japan Co Ltd. | 470,900 | 2% | ▼ | -16,100 |
| 2025-10-24 | 6177 | モルガン・スタンレーMUFG証券株式会社 | 253,400 | 1% | ▼ | -109,700 |
| 2025-10-23 | 6177 | Barclays Capital Securities Ltd | 849,981 | 4% | ▲ | 203,500 |
| 2025-10-23 | 6177 | GOLDMAN SACHS INTERNATIONAL | 569,150 | 2% | ▲ | 37,100 |
| 2025-10-23 | 6177 | Nomura International plc | 455,469 | 2% | ▼ | -78,230 |
| 2025-10-23 | 6177 | UBS AG | 342,800 | 2% | ▲ | 49,200 |
| 2025-10-22 | 6177 | Barclays Capital Securities Ltd | 646,481 | 3% | ▲ | 342,700 |
| 2025-10-22 | 6177 | GOLDMAN SACHS INTERNATIONAL | 532,050 | 2% | ▲ | 14,500 |
| 2025-10-22 | 6177 | Nomura International plc | 533,699 | 2% | ▼ | -28,721 |
| 2025-10-22 | 6177 | UBS AG | 293,600 | 1% | ▲ | 158,900 |
| 2025-10-22 | 6177 | BNP Paribas Financial Markets SNC | 183,500 | 1% | ▲ | 22,500 |
| 2025-10-21 | 6177 | モルガン・スタンレーMUFG証券株式会社 | 363,100 | 2% | ▼ | -33,900 |
| 2025-10-21 | 6177 | Barclays Capital Securities Ltd | 303,781 | 1% | ▲ | 57,300 |
| 2025-10-21 | 6177 | GOLDMAN SACHS INTERNATIONAL | 517,550 | 2% | ▼ | -17,500 |
| 2025-10-21 | 6177 | Nomura International plc | 562,420 | 2% | ▼ | -13,641 |
| 2025-10-21 | 6177 | UBS AG | 134,700 | 1% | ▼ | -2,200 |
| 2025-10-20 | 6177 | Barclays Capital Securities Ltd | 246,481 | 1% | ▲ | 93,200 |
| 2025-10-20 | 6177 | JPM Securities Japan Co Ltd. | 487,000 | 2% | ▼ | -51,800 |
| 2025-10-20 | 6177 | Nomura International plc | 576,061 | 3% | ▲ | 102,186 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,948,600 | 7,400 | 1,591,500 | 7,400 | 3,357,100 | 0 |
| 2025-10-17 | 4,580,000 | 0 | 1,347,000 | 0 | 3,233,000 | 0 |
| 2025-10-10 | 4,643,700 | 41,700 | 1,252,400 | 41,700 | 3,391,300 | 0 |
| 2025-10-03 | 4,148,800 | 4,300 | 1,163,100 | 4,300 | 2,985,700 | 0 |