[2168]パソナＧ:【人材】人材派遣や人材紹介、再就職など
Yahoo! 【プライム/33サービス業】 売上高:3567330 当期純利益:958910 総資産:3010900 時価:869億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,944 | 1,963 | 1,928 | 1,934 | 121,900 | -36,900 | 100% | ▲▲▲ | 2222 | 0 | 13 | 100% | 5% |
| 20251223 | 1,934 | 1,971 | 1,932 | 1,955 | 126,900 | 5,000 | 101% | ▲▲▲▲ | 1171 | 0 | 10 | 100% | 6% |
| 20251224 | 1,966 | 1,973 | 1,954 | 1,960 | 90,700 | -36,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 11 | 100% | 6% |
| 20251225 | 1,972 | 1,995 | 1,967 | 1,995 | 157,700 | 67,000 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 8% |
| 20251226 | 2,000 | 2,016 | 1,999 | 2,008 | 137,600 | -20,100 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 9% |
| 20251229 | 2,016 | 2,016 | 1,984 | 2,000 | 122,000 | -15,600 | 100% | ▼ | 5828 | 0 | 9 | 100% | 8% |
| 20251230 | 2,010 | 2,037 | 2,001 | 2,025 | 158,500 | 36,500 | 101% | ▲ | 1171 | 0 | 8 | 100% | 9% |
| 20260105 | 2,043 | 2,044 | 2,003 | 2,029 | 215,500 | 57,000 | 100% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20260106 | 2,029 | 2,052 | 2,014 | 2,017 | 128,000 | -87,500 | 99% | ▼ | 2288 | 0 | 6 | 99% | 8% |
| 20260107 | 2,010 | 2,045 | 1,995 | 2,030 | 103,500 | -24,500 | 101% | ▲ | 8882 | 0 | 5 | 100% | 9% |
| 20260108 | 2,030 | 2,055 | 2,030 | 2,037 | 90,400 | -13,100 | 100% | ▲▲ | 2222 | 0 | 4 | 100% | 9% |
| 20260109 | 2,043 | 2,063 | 2,034 | 2,037 | 77,800 | -12,600 | 100% | -- | 2225 | 0 | 3 | 100% | 9% |
| 20260113 | 2,125 | 2,136 | 2,071 | 2,071 | 301,300 | 223,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260114 | 2,079 | 2,148 | 2,079 | 2,148 | 369,400 | 68,100 | 104% | ▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20260115 | 2,180 | 2,186 | 2,077 | 2,094 | 281,100 | -88,300 | 97% | ▼ | 2828 | 0 | 0 | 97% | 12% |
| 20260116 | 2,096 | 2,105 | 2,041 | 2,054 | 154,100 | -127,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
| 20260119 | 2,058 | 2,063 | 2,029 | 2,038 | 143,900 | -10,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 9% |
| 20260120 | 2,021 | 2,089 | 2,021 | 2,045 | 154,200 | 10,300 | 100% | ▲ | 1771 | 0 | 0 | 95% | 9% |
| 20260121 | 2,018 | 2,022 | 1,982 | 1,988 | 164,400 | 10,200 | 97% | ▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260122 | 2,008 | 2,094 | 2,007 | 2,073 | 238,300 | 73,900 | 104% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20260123 | 2,073 | 2,094 | 2,061 | 2,085 | 141,000 | -97,300 | 101% | ▲▲ | 5222 | 0 | 0 | 97% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2168 | Nomura International plc | 579,303 | 1% | ▲ | 24,720 |
| 2026-01-15 | 2168 | Nomura International plc | 554,583 | 1% | ▼ | -21,995 |
| 2026-01-14 | 2168 | Nomura International plc | 576,578 | 1% | ▼ | -40,369 |
| 2026-01-13 | 2168 | Nomura International plc | 616,947 | 2% | ▲ | 40,619 |
| 2026-01-05 | 2168 | Nomura International plc | 576,328 | 1% | ▲ | 35,225 |
| 2025-12-22 | 2168 | BNP Paribas Financial Markets SNC | 875,700 | 2% | ▼ | -17,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 104,800 | 71,400 | 49,000 | 18,700 | 55,800 | 52,700 |
| 2026-01-09 | 86,600 | 68,700 | 48,500 | 18,200 | 38,100 | 50,500 |
| 2025-12-26 | 116,900 | 57,100 | 56,500 | 9,400 | 60,400 | 47,700 |