オルツ 260A
5円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 5円 |
| 高値 | 6円 |
| 安値 | 4円 |
| 出来高 | 10,000,800株 |
| 売買代金 | 49,672,800円 |
| 売り気配 (15:30) | 5円 |
| 買い気配 (15:30) | 4円 |
基本情報
| 銘柄名 | オルツ |
| 英文銘柄名 | ALT INC. |
| 時価総額 | 181,473,500.0円 |
| 発行済株式総数 | 36,294,700株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | -112.60円 |
| BPS | 115.47円 |
| PER | -0.04倍 |
| PBR | 0.04倍 |
| ROE | -85.4% |
| 年間配当金 | 0.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | -112.60 | 115.47 | -85.4 | -0.04 | 0.04 | - | - |
| 2024/12 | 単体 | -110.24 | 117.09 | - | -0.05 | 0.04 | - | 0.00 |
| 2024/06 | 中間 | -58.65 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 該当するデータはありません。 | ||||
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 142,364 | 0.39% | 2025/07/31 |
| GOLDMAN SACHS INTERNATIONAL | 98,000 | 0.27% | 2025/05/02 |
| JPM Securities Japan Co Ltd. | 170,300 | 0.46% | 2025/07/28 |
| Nomura International plc | 180,423 | 0.49% | 2025/07/30 |
| UBS AG | 135,900 | 0.37% | 2025/08/04 |
| 合計・最新計算日 | 726,987 | 1.98% | 2025/08/04 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月13日 09時02分 | 訂正臨時報告書 |
| 2025年08月04日 15時03分 | 臨時報告書 |
| 2025年07月31日 10時52分 | 臨時報告書 |
| 2025年04月15日 09時04分 | 訂正臨時報告書 |
| 2025年03月27日 09時38分 | 臨時報告書 |
| 2025年03月27日 09時38分 | 内部統制報告書－第11期(2024/01/01－2024/12/31) |
| 2025年03月27日 09時37分 | 確認書 |
| 2025年03月27日 09時37分 | 有価証券報告書－第11期(2024/01/01－2024/12/31) |
| 2025年02月26日 16時36分 | 臨時報告書 |
| 2025年02月13日 10時33分 | 臨時報告書 |
| 2025年02月05日 10時09分 | 臨時報告書 |
| 2025年01月20日 16時28分 | 臨時報告書 |
| 2024年10月11日 09時15分 | 臨時報告書 |
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/10/11 | 570.0 | 590.0 | 519.0 | 585.0 | 12330500 | - |
| 2024/10/15 | 655.0 | 685.0 | 650.0 | 685.0 | 5385100 | 17.09 |
| 2024/10/16 | 718.0 | 765.0 | 695.0 | 750.0 | 20728300 | 9.49 |
| 2024/10/17 | 760.0 | 760.0 | 675.0 | 730.0 | 13788400 | -2.67 |
| 2024/10/18 | 700.0 | 707.0 | 614.0 | 620.0 | 7749900 | -15.07 |
| 2024/10/21 | 621.0 | 667.0 | 588.0 | 588.0 | 6353400 | -5.16 |
| 2024/10/22 | 638.0 | 688.0 | 622.0 | 688.0 | 5768500 | 17.01 |
| 2024/10/23 | 698.0 | 722.0 | 596.0 | 600.0 | 14834100 | -12.79 |
| 2024/10/24 | 618.0 | 648.0 | 602.0 | 627.0 | 5364700 | 4.50 |
| 2024/10/25 | 607.0 | 635.0 | 575.0 | 600.0 | 3975800 | -4.31 |
| 2024/10/28 | 607.0 | 619.0 | 592.0 | 598.0 | 1834800 | -0.33 |
| 2024/10/29 | 596.0 | 683.0 | 592.0 | 630.0 | 11206800 | 5.35 |
| 2024/10/30 | 625.0 | 640.0 | 605.0 | 608.0 | 2160200 | -3.49 |
| 2024/10/31 | 605.0 | 647.0 | 598.0 | 623.0 | 3094600 | 2.47 |
| 2024/11/01 | 613.0 | 619.0 | 588.0 | 592.0 | 1714300 | -4.98 |
| 2024/11/05 | 595.0 | 599.0 | 571.0 | 571.0 | 1085700 | -3.55 |
| 2024/11/06 | 571.0 | 576.0 | 547.0 | 548.0 | 1680900 | -4.03 |
| 2024/11/07 | 568.0 | 608.0 | 555.0 | 560.0 | 2986200 | 2.19 |
| 2024/11/08 | 555.0 | 568.0 | 537.0 | 540.0 | 1323500 | -3.57 |
| 2024/11/11 | 570.0 | 594.0 | 557.0 | 562.0 | 3423100 | 4.07 |
| 2024/11/12 | 568.0 | 575.0 | 543.0 | 546.0 | 1423500 | -2.85 |
| 2024/11/13 | 551.0 | 563.0 | 540.0 | 548.0 | 1009700 | 0.37 |
| 2024/11/14 | 546.0 | 555.0 | 526.0 | 546.0 | 1268500 | -0.36 |
| 2024/11/15 | 554.0 | 556.0 | 506.0 | 507.0 | 2056900 | -7.14 |
| 2024/11/18 | 488.0 | 513.0 | 486.0 | 500.0 | 1013800 | -1.38 |
| 2024/11/19 | 507.0 | 578.0 | 500.0 | 573.0 | 2135000 | 14.60 |
| 2024/11/20 | 580.0 | 673.0 | 575.0 | 673.0 | 9175700 | 17.45 |
| 2024/11/21 | 718.0 | 728.0 | 628.0 | 659.0 | 7260200 | -2.08 |
| 2024/11/22 | 668.0 | 759.0 | 640.0 | 759.0 | 5837400 | 15.17 |
| 2024/11/25 | 789.0 | 804.0 | 738.0 | 746.0 | 12003000 | -1.71 |
| 2024/11/26 | 749.0 | 789.0 | 709.0 | 718.0 | 7491000 | -3.75 |
| 2024/11/27 | 713.0 | 726.0 | 667.0 | 691.0 | 3904100 | -3.76 |
| 2024/11/28 | 685.0 | 791.0 | 668.0 | 791.0 | 5659500 | 14.47 |
| 2024/11/29 | 779.0 | 815.0 | 751.0 | 793.0 | 11205800 | 0.25 |
| 2024/12/02 | 804.0 | 823.0 | 758.0 | 783.0 | 6717300 | -1.26 |
| 2024/12/03 | 779.0 | 789.0 | 734.0 | 739.0 | 4001100 | -5.62 |
| 2024/12/04 | 753.0 | 800.0 | 743.0 | 764.0 | 6802700 | 3.38 |
| 2024/12/05 | 754.0 | 791.0 | 720.0 | 721.0 | 4575100 | -5.63 |
| 2024/12/06 | 708.0 | 722.0 | 694.0 | 706.0 | 2556600 | -2.08 |
| 2024/12/09 | 700.0 | 709.0 | 687.0 | 689.0 | 1414400 | -2.41 |
| 2024/12/10 | 695.0 | 701.0 | 675.0 | 687.0 | 1184800 | -0.29 |
| 2024/12/11 | 686.0 | 686.0 | 654.0 | 656.0 | 2053000 | -4.51 |
| 2024/12/12 | 660.0 | 667.0 | 633.0 | 641.0 | 1327300 | -2.29 |
| 2024/12/13 | 640.0 | 653.0 | 618.0 | 623.0 | 1257500 | -2.81 |
| 2024/12/16 | 622.0 | 643.0 | 600.0 | 600.0 | 1177600 | -3.69 |
| 2024/12/17 | 600.0 | 603.0 | 579.0 | 585.0 | 1251700 | -2.50 |
| 2024/12/18 | 605.0 | 626.0 | 584.0 | 585.0 | 2725200 | 0.00 |
| 2024/12/19 | 575.0 | 614.0 | 572.0 | 588.0 | 1726200 | 0.51 |
| 2024/12/20 | 587.0 | 590.0 | 554.0 | 555.0 | 1471000 | -5.61 |
| 2024/12/23 | 560.0 | 585.0 | 553.0 | 562.0 | 1133600 | 1.26 |
| 2024/12/24 | 574.0 | 603.0 | 566.0 | 590.0 | 2224300 | 4.98 |
| 2024/12/25 | 600.0 | 632.0 | 566.0 | 566.0 | 2356000 | -4.07 |
| 2024/12/26 | 575.0 | 599.0 | 557.0 | 584.0 | 3438000 | 3.18 |
| 2024/12/27 | 594.0 | 614.0 | 577.0 | 587.0 | 2218000 | 0.51 |
| 2024/12/30 | 580.0 | 627.0 | 579.0 | 601.0 | 1798100 | 2.39 |
| 2025/01/06 | 618.0 | 652.0 | 612.0 | 635.0 | 2593200 | 5.66 |
| 2025/01/07 | 642.0 | 645.0 | 621.0 | 623.0 | 1384200 | -1.89 |
| 2025/01/08 | 616.0 | 642.0 | 603.0 | 633.0 | 1976600 | 1.61 |
| 2025/01/09 | 630.0 | 633.0 | 590.0 | 591.0 | 1945900 | -6.64 |
| 2025/01/10 | 583.0 | 585.0 | 555.0 | 560.0 | 1749100 | -5.25 |
| 2025/01/14 | 570.0 | 572.0 | 555.0 | 558.0 | 1272700 | -0.36 |
| 2025/01/15 | 558.0 | 559.0 | 545.0 | 550.0 | 781700 | -1.43 |
| 2025/01/16 | 560.0 | 566.0 | 537.0 | 537.0 | 974000 | -2.36 |
| 2025/01/17 | 531.0 | 546.0 | 513.0 | 541.0 | 1249700 | 0.74 |
| 2025/01/20 | 587.0 | 592.0 | 568.0 | 571.0 | 2117500 | 5.55 |
| 2025/01/21 | 588.0 | 591.0 | 567.0 | 569.0 | 1244500 | -0.35 |
| 2025/01/22 | 573.0 | 576.0 | 556.0 | 569.0 | 950900 | 0.00 |
| 2025/01/23 | 569.0 | 582.0 | 560.0 | 563.0 | 1043600 | -1.05 |
| 2025/01/24 | 567.0 | 579.0 | 567.0 | 578.0 | 911100 | 2.66 |
| 2025/01/27 | 585.0 | 589.0 | 567.0 | 567.0 | 805400 | -1.90 |
| 2025/01/28 | 562.0 | 591.0 | 553.0 | 587.0 | 1383900 | 3.53 |
| 2025/01/29 | 592.0 | 635.0 | 587.0 | 604.0 | 3376200 | 2.90 |
| 2025/01/30 | 621.0 | 622.0 | 583.0 | 583.0 | 1739500 | -3.48 |
| 2025/01/31 | 579.0 | 580.0 | 563.0 | 569.0 | 878700 | -2.40 |
| 2025/02/03 | 559.0 | 562.0 | 548.0 | 553.0 | 795300 | -2.81 |
| 2025/02/04 | 553.0 | 554.0 | 536.0 | 538.0 | 947900 | -2.71 |
| 2025/02/05 | 548.0 | 554.0 | 539.0 | 539.0 | 528200 | 0.19 |
| 2025/02/06 | 535.0 | 544.0 | 526.0 | 540.0 | 659600 | 0.19 |
| 2025/02/07 | 550.0 | 561.0 | 540.0 | 542.0 | 1065100 | 0.37 |
| 2025/02/10 | 548.0 | 579.0 | 544.0 | 577.0 | 951800 | 6.46 |
| 2025/02/12 | 594.0 | 603.0 | 583.0 | 590.0 | 1304400 | 2.25 |
| 2025/02/13 | 586.0 | 596.0 | 575.0 | 575.0 | 790700 | -2.54 |
| 2025/02/14 | 585.0 | 595.0 | 568.0 | 589.0 | 826100 | 2.43 |
| 2025/02/17 | 649.0 | 688.0 | 630.0 | 657.0 | 4980800 | 11.54 |
| 2025/02/18 | 657.0 | 668.0 | 628.0 | 643.0 | 2224300 | -2.13 |
| 2025/02/19 | 645.0 | 731.0 | 645.0 | 695.0 | 6341600 | 8.09 |
| 2025/02/20 | 675.0 | 683.0 | 655.0 | 662.0 | 2729200 | -4.75 |
| 2025/02/21 | 658.0 | 671.0 | 626.0 | 642.0 | 1986800 | -3.02 |
| 2025/02/25 | 628.0 | 641.0 | 617.0 | 620.0 | 870700 | -3.43 |
| 2025/02/26 | 622.0 | 629.0 | 598.0 | 601.0 | 1065100 | -3.06 |
| 2025/02/27 | 605.0 | 613.0 | 575.0 | 579.0 | 1135200 | -3.66 |
| 2025/02/28 | 565.0 | 583.0 | 556.0 | 578.0 | 1055600 | -0.17 |
| 2025/03/03 | 595.0 | 598.0 | 581.0 | 591.0 | 602600 | 2.25 |
| 2025/03/04 | 577.0 | 580.0 | 558.0 | 570.0 | 656000 | -3.55 |
| 2025/03/05 | 568.0 | 574.0 | 553.0 | 559.0 | 611700 | -1.93 |
| 2025/03/06 | 567.0 | 567.0 | 551.0 | 556.0 | 477700 | -0.54 |
| 2025/03/07 | 565.0 | 572.0 | 535.0 | 536.0 | 1157700 | -3.60 |
| 2025/03/10 | 540.0 | 551.0 | 535.0 | 546.0 | 796300 | 1.87 |
| 2025/03/11 | 536.0 | 537.0 | 516.0 | 530.0 | 878900 | -2.93 |
| 2025/03/12 | 531.0 | 544.0 | 521.0 | 528.0 | 1078600 | -0.38 |
| 2025/03/13 | 533.0 | 538.0 | 521.0 | 524.0 | 783500 | -0.76 |
| 2025/03/14 | 520.0 | 533.0 | 517.0 | 525.0 | 519200 | 0.19 |
| 2025/03/17 | 575.0 | 618.0 | 559.0 | 559.0 | 6600000 | 6.48 |
| 2025/03/18 | 560.0 | 565.0 | 548.0 | 551.0 | 961500 | -1.43 |
| 2025/03/19 | 542.0 | 550.0 | 537.0 | 539.0 | 671300 | -2.18 |
| 2025/03/21 | 542.0 | 544.0 | 534.0 | 535.0 | 496300 | -0.74 |
| 2025/03/24 | 538.0 | 541.0 | 536.0 | 540.0 | 322000 | 0.93 |
| 2025/03/25 | 546.0 | 551.0 | 539.0 | 540.0 | 507300 | 0.00 |
| 2025/03/26 | 539.0 | 539.0 | 529.0 | 534.0 | 327200 | -1.11 |
| 2025/03/27 | 531.0 | 536.0 | 525.0 | 528.0 | 388300 | -1.12 |
| 2025/03/28 | 526.0 | 532.0 | 523.0 | 524.0 | 377300 | -0.76 |
| 2025/03/31 | 518.0 | 522.0 | 504.0 | 513.0 | 570000 | -2.10 |
| 2025/04/01 | 523.0 | 523.0 | 497.0 | 497.0 | 595800 | -3.12 |
| 2025/04/02 | 493.0 | 495.0 | 457.0 | 462.0 | 1249300 | -7.04 |
| 2025/04/03 | 439.0 | 457.0 | 438.0 | 449.0 | 764900 | -2.81 |
| 2025/04/04 | 433.0 | 440.0 | 410.0 | 423.0 | 1747100 | -5.79 |
| 2025/04/07 | 369.0 | 409.0 | 355.0 | 365.0 | 1676100 | -13.71 |
| 2025/04/08 | 405.0 | 434.0 | 405.0 | 430.0 | 704200 | 17.81 |
| 2025/04/09 | 422.0 | 423.0 | 382.0 | 399.0 | 842200 | -7.21 |
| 2025/04/10 | 439.0 | 442.0 | 411.0 | 413.0 | 1357500 | 3.51 |
| 2025/04/11 | 397.0 | 414.0 | 395.0 | 412.0 | 657500 | -0.24 |
| 2025/04/14 | 420.0 | 421.0 | 403.0 | 403.0 | 721200 | -2.18 |
| 2025/04/15 | 404.0 | 483.0 | 391.0 | 425.0 | 5419400 | 5.46 |
| 2025/04/16 | 429.0 | 439.0 | 406.0 | 411.0 | 1408000 | -3.29 |
| 2025/04/17 | 411.0 | 421.0 | 405.0 | 421.0 | 829500 | 2.43 |
| 2025/04/18 | 419.0 | 430.0 | 413.0 | 426.0 | 732800 | 1.19 |
| 2025/04/21 | 429.0 | 433.0 | 421.0 | 431.0 | 493700 | 1.17 |
| 2025/04/22 | 427.0 | 427.0 | 411.0 | 411.0 | 622400 | -4.64 |
| 2025/04/23 | 419.0 | 421.0 | 406.0 | 414.0 | 563800 | 0.73 |
| 2025/04/24 | 414.0 | 417.0 | 405.0 | 405.0 | 507600 | -2.17 |
| 2025/04/25 | 410.0 | 420.0 | 407.0 | 417.0 | 733200 | 2.96 |
| 2025/04/28 | 337.0 | 337.0 | 337.0 | 337.0 | 99700 | -19.18 |
| 2025/04/30 | 257.0 | 257.0 | 257.0 | 257.0 | 75200 | -23.74 |
| 2025/05/01 | 113.0 | 140.0 | 105.0 | 113.0 | 65823800 | -56.03 |
| 2025/05/02 | 117.0 | 152.0 | 111.0 | 138.0 | 63234200 | 22.12 |
| 2025/05/07 | 148.0 | 150.0 | 125.0 | 125.0 | 28395000 | -9.42 |
| 2025/05/08 | 118.0 | 121.0 | 113.0 | 117.0 | 10953100 | -6.40 |
| 2025/05/09 | 115.0 | 118.0 | 111.0 | 111.0 | 4974000 | -5.13 |
| 2025/05/12 | 111.0 | 116.0 | 109.0 | 116.0 | 5351300 | 4.50 |
| 2025/05/13 | 114.0 | 124.0 | 111.0 | 111.0 | 5697100 | -4.31 |
| 2025/05/14 | 113.0 | 115.0 | 107.0 | 108.0 | 3872000 | -2.70 |
| 2025/05/15 | 107.0 | 107.0 | 103.0 | 104.0 | 2574900 | -3.70 |
| 2025/05/16 | 102.0 | 106.0 | 100.0 | 102.0 | 2147800 | -1.92 |
| 2025/05/19 | 105.0 | 107.0 | 103.0 | 103.0 | 1833300 | 0.98 |
| 2025/05/20 | 104.0 | 108.0 | 104.0 | 104.0 | 1064400 | 0.97 |
| 2025/05/21 | 106.0 | 107.0 | 103.0 | 104.0 | 1371500 | 0.00 |
| 2025/05/22 | 103.0 | 103.0 | 96.0 | 97.0 | 3407700 | -6.73 |
| 2025/05/23 | 94.0 | 97.0 | 90.0 | 90.0 | 4309000 | -7.22 |
| 2025/05/26 | 92.0 | 96.0 | 91.0 | 94.0 | 2093000 | 4.44 |
| 2025/05/27 | 93.0 | 96.0 | 91.0 | 94.0 | 1468800 | 0.00 |
| 2025/05/28 | 95.0 | 96.0 | 92.0 | 92.0 | 917700 | -2.13 |
| 2025/05/29 | 92.0 | 94.0 | 92.0 | 92.0 | 494200 | 0.00 |
| 2025/05/30 | 92.0 | 95.0 | 90.0 | 91.0 | 2135300 | -1.09 |
| 2025/06/02 | 91.0 | 93.0 | 81.0 | 81.0 | 5728200 | -10.99 |
| 2025/06/03 | 83.0 | 111.0 | 83.0 | 111.0 | 13616200 | 37.04 |
| 2025/06/04 | 111.0 | 112.0 | 100.0 | 101.0 | 16253900 | -9.01 |
| 2025/06/05 | 120.0 | 120.0 | 98.0 | 99.0 | 18416100 | -1.98 |
| 2025/06/06 | 97.0 | 97.0 | 90.0 | 94.0 | 5195100 | -5.05 |
| 2025/06/09 | 91.0 | 95.0 | 90.0 | 91.0 | 2667900 | -3.19 |
| 2025/06/10 | 93.0 | 100.0 | 92.0 | 93.0 | 3519900 | 2.20 |
| 2025/06/11 | 96.0 | 96.0 | 91.0 | 93.0 | 1647400 | 0.00 |
| 2025/06/12 | 94.0 | 97.0 | 92.0 | 92.0 | 1305500 | -1.08 |
| 2025/06/13 | 94.0 | 95.0 | 92.0 | 92.0 | 797400 | 0.00 |
| 2025/06/16 | 92.0 | 100.0 | 91.0 | 94.0 | 3123300 | 2.17 |
| 2025/06/17 | 96.0 | 96.0 | 92.0 | 93.0 | 1677000 | -1.06 |
| 2025/06/18 | 95.0 | 98.0 | 93.0 | 93.0 | 1101400 | 0.00 |
| 2025/06/19 | 93.0 | 94.0 | 92.0 | 92.0 | 545900 | -1.08 |
| 2025/06/20 | 93.0 | 93.0 | 90.0 | 90.0 | 1103400 | -2.17 |
| 2025/06/23 | 90.0 | 93.0 | 90.0 | 91.0 | 871400 | 1.11 |
| 2025/06/24 | 92.0 | 94.0 | 92.0 | 92.0 | 867700 | 1.10 |
| 2025/06/25 | 93.0 | 94.0 | 91.0 | 91.0 | 526600 | -1.09 |
| 2025/06/26 | 91.0 | 94.0 | 91.0 | 92.0 | 791700 | 1.10 |
| 2025/06/27 | 92.0 | 95.0 | 92.0 | 94.0 | 1046300 | 2.17 |
| 2025/06/30 | 94.0 | 98.0 | 91.0 | 91.0 | 1589800 | -3.19 |
| 2025/07/01 | 92.0 | 92.0 | 90.0 | 91.0 | 771000 | 0.00 |
| 2025/07/02 | 90.0 | 91.0 | 88.0 | 88.0 | 976700 | -3.30 |
| 2025/07/03 | 88.0 | 89.0 | 86.0 | 86.0 | 791600 | -2.27 |
| 2025/07/04 | 87.0 | 89.0 | 87.0 | 88.0 | 545800 | 2.33 |
| 2025/07/07 | 89.0 | 89.0 | 86.0 | 86.0 | 520200 | -2.27 |
| 2025/07/08 | 86.0 | 88.0 | 86.0 | 88.0 | 159000 | 2.33 |
| 2025/07/09 | 87.0 | 92.0 | 87.0 | 91.0 | 924600 | 3.41 |
| 2025/07/10 | 91.0 | 93.0 | 90.0 | 91.0 | 754700 | 0.00 |
| 2025/07/11 | 92.0 | 94.0 | 90.0 | 90.0 | 719600 | -1.10 |
| 2025/07/14 | 90.0 | 92.0 | 89.0 | 90.0 | 939800 | 0.00 |
| 2025/07/15 | 92.0 | 105.0 | 89.0 | 90.0 | 10770100 | 0.00 |
| 2025/07/16 | 90.0 | 90.0 | 88.0 | 88.0 | 1281100 | -2.22 |
| 2025/07/17 | 89.0 | 92.0 | 88.0 | 89.0 | 922000 | 1.14 |
| 2025/07/18 | 89.0 | 90.0 | 88.0 | 88.0 | 591700 | -1.12 |
| 2025/07/22 | 89.0 | 90.0 | 87.0 | 88.0 | 512900 | 0.00 |
| 2025/07/23 | 88.0 | 92.0 | 88.0 | 88.0 | 808600 | 0.00 |
| 2025/07/24 | 90.0 | 90.0 | 88.0 | 89.0 | 393200 | 1.14 |
| 2025/07/25 | 89.0 | 91.0 | 88.0 | 90.0 | 509800 | 1.12 |
| 2025/07/28 | 65.0 | 70.0 | 60.0 | 60.0 | 16517600 | -33.33 |
| 2025/07/29 | 57.0 | 59.0 | 50.0 | 51.0 | 9012300 | -15.00 |
| 2025/07/30 | 52.0 | 69.0 | 52.0 | 54.0 | 20435800 | 5.88 |
| 2025/07/31 | 29.0 | 30.0 | 24.0 | 24.0 | 28846700 | -55.56 |
| 2025/08/01 | 24.0 | 25.0 | 20.0 | 22.0 | 15502000 | -8.33 |
| 2025/08/04 | 22.0 | 27.0 | 20.0 | 21.0 | 17566800 | -4.55 |
| 2025/08/05 | 22.0 | 22.0 | 19.0 | 20.0 | 6083800 | -4.76 |
| 2025/08/06 | 19.0 | 20.0 | 18.0 | 19.0 | 5301500 | -5.00 |
| 2025/08/07 | 23.0 | 25.0 | 17.0 | 17.0 | 13474600 | -10.53 |
| 2025/08/08 | 17.0 | 17.0 | 15.0 | 15.0 | 4151900 | -11.76 |
| 2025/08/12 | 14.0 | 17.0 | 13.0 | 13.0 | 6556800 | -13.33 |
| 2025/08/13 | 13.0 | 19.0 | 12.0 | 12.0 | 17969500 | -7.69 |
| 2025/08/14 | 13.0 | 16.0 | 11.0 | 12.0 | 9582300 | 0.00 |
| 2025/08/15 | 12.0 | 13.0 | 9.0 | 10.0 | 8866800 | -16.67 |
| 2025/08/18 | 10.0 | 11.0 | 9.0 | 10.0 | 3963000 | 0.00 |
| 2025/08/19 | 9.0 | 10.0 | 8.0 | 8.0 | 3671900 | -20.00 |
| 2025/08/20 | 8.0 | 8.0 | 7.0 | 7.0 | 3287700 | -12.50 |
| 2025/08/21 | 7.0 | 7.0 | 5.0 | 5.0 | 3577200 | -28.57 |
| 2025/08/22 | 10.0 | 20.0 | 9.0 | 12.0 | 65076300 | 140.00 |
| 2025/08/25 | 16.0 | 19.0 | 11.0 | 11.0 | 18494800 | -8.33 |
| 2025/08/26 | 11.0 | 11.0 | 7.0 | 8.0 | 9145100 | -27.27 |
| 2025/08/27 | 7.0 | 8.0 | 6.0 | 6.0 | 5684300 | -25.00 |
| 2025/08/28 | 7.0 | 7.0 | 5.0 | 5.0 | 4403500 | -16.67 |
| 2025/08/29 | 5 | 6 | 4 | 5 | 10000800 | 0.00 |