[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:844億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,888 | 1,888 | 1,862 | 1,864 | 55,100 | -32,200 | 99% | ▼▼ | 2228 | 51 | 14 | 96% | 1% |
| 20251216 | 1,911 | 1,913 | 1,895 | 1,895 | 64,200 | -36,700 | 99% | ▼▼ | 8888 | 0 | 9 | 99% | 3% |
| 20251204 | 1,850 | 1,886 | 1,850 | 1,882 | 75,900 | -47,700 | 102% | ▲ | 8582 | 0 | 14 | 97% | 2% |
| 20251205 | 1,875 | 1,881 | 1,858 | 1,874 | 87,300 | 11,400 | 100% | ▼ | 7117 | 51 | 15 | 96% | 2% |
| 20251210 | 1,879 | 1,880 | 1,867 | 1,877 | 88,200 | -27,500 | 101% | ▲ | 2222 | 0 | 12 | 97% | 2% |
| 20251224 | 1,966 | 1,973 | 1,954 | 1,960 | 90,700 | -36,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251215 | 1,928 | 1,935 | 1,903 | 1,911 | 100,900 | -24,000 | 99% | ▼ | 2228 | 0 | 12 | 99% | 4% |
| 20251211 | 1,889 | 1,890 | 1,869 | 1,880 | 103,700 | 15,500 | 100% | ▲▲ | 1111 | 40 | 11 | 97% | 2% |
| 20251209 | 1,863 | 1,875 | 1,862 | 1,862 | 115,700 | 60,600 | 100% | ▼▼▼ | 7477 | 24 | 12 | 96% | 1% |
| 20251218 | 1,868 | 1,888 | 1,864 | 1,876 | 119,300 | -100,100 | 101% | ▲ | 8282 | 0 | 6 | 98% | 2% |
| 20251222 | 1,944 | 1,963 | 1,928 | 1,934 | 121,900 | -36,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251229 | 2,016 | 2,016 | 1,984 | 2,000 | 122,000 | -15,600 | 100% | ▼ | 5828 | 0 | 0 | 100% | 8% |
| 20251203 | 1,884 | 1,888 | 1,850 | 1,850 | 123,600 | -15,900 | 98% | ▼▼ | 8888 | 0 | 17 | 95% | 1% |
| 20251212 | 1,899 | 1,927 | 1,894 | 1,922 | 124,900 | 21,200 | 102% | ▲▲▲ | 1111 | 41 | 10 | 100% | 5% |
| 20251223 | 1,934 | 1,971 | 1,932 | 1,955 | 126,900 | 5,000 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251201 | 1,918 | 1,932 | 1,909 | 1,912 | 134,200 | 1,300 | 100% | -- | 1114 | 0 | 0 | 98% | 4% |
| 20251226 | 2,000 | 2,016 | 1,999 | 2,008 | 137,600 | -20,100 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251202 | 1,912 | 1,912 | 1,872 | 1,884 | 139,500 | 5,300 | 99% | ▼ | 7777 | 0 | 19 | 97% | 3% |
| 20251225 | 1,972 | 1,995 | 1,967 | 1,995 | 157,700 | 67,000 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251230 | 2,010 | 2,037 | 2,001 | 2,025 | 158,500 | 36,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251219 | 1,894 | 1,943 | 1,889 | 1,925 | 158,800 | 39,500 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 4% |
| 20251217 | 1,896 | 1,898 | 1,835 | 1,864 | 219,400 | 155,200 | 98% | ▼▼▼ | 7777 | 24 | 7 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 2168 | Nomura International plc | 509,446 | 1% | ▼ | -38,064 |
| 2025-12-09 | 2168 | Nomura International plc | 541,103 | 1% | ▲ | 31,657 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 150,700 | 55,700 | 54,200 | 10,600 | 96,500 | 45,100 |
| 2025-12-12 | 195,700 | 58,700 | 54,700 | 10,200 | 141,000 | 48,500 |
| 2025-12-19 | 163,200 | 50,500 | 54,600 | 9,300 | 108,600 | 41,200 |
| 2025-12-26 | 116,900 | 57,100 | 56,500 | 9,400 | 60,400 | 47,700 |