[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:679億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,611 | 1,620 | 1,588 | 1,602 | 374,400 | 75,600 | 98% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20260508 | 1,630 | 1,644 | 1,626 | 1,630 | 215,500 | -163,100 | 100% | ▼ | 8888 | 0 | 0 | 81% | 2% |
| 20260430 | 1,655 | 1,663 | 1,629 | 1,630 | 298,800 | 16,000 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 51 | 0 | 81% | 0% |
| 20260507 | 1,633 | 1,664 | 1,627 | 1,637 | 378,600 | 4,200 | 102% | ▲ | 1111 | 0 | 0 | 82% | 2% |
| 20260428 | 1,672 | 1,674 | 1,653 | 1,654 | 282,800 | -23,900 | 99% | ▼▼▼▼▼▼▼ | 8228 | 24 | 0 | 82% | 0% |
| 20260427 | 1,670 | 1,678 | 1,651 | 1,663 | 306,700 | -56,500 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260424 | 1,682 | 1,697 | 1,661 | 1,665 | 363,200 | -113,500 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260423 | 1,755 | 1,755 | 1,687 | 1,693 | 476,700 | 255,800 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260422 | 1,765 | 1,771 | 1,757 | 1,759 | 220,900 | 22,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260421 | 1,778 | 1,784 | 1,763 | 1,764 | 198,400 | 4,900 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260416 | 1,781 | 1,803 | 1,760 | 1,767 | 447,800 | -306,300 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260420 | 1,805 | 1,805 | 1,770 | 1,776 | 193,500 | 1,100 | 99% | ▼ | 1717 | 0 | 0 | 88% | 1% |
| 20260415 | 1,820 | 1,828 | 1,775 | 1,778 | 754,100 | 560,900 | 94% | ▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260417 | 1,778 | 1,804 | 1,777 | 1,790 | 192,400 | -255,400 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20260414 | 1,940 | 1,940 | 1,890 | 1,890 | 193,200 | -2,100 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 94% | 2% |
| 20260413 | 1,961 | 1,967 | 1,888 | 1,900 | 195,300 | 130,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20260410 | 1,983 | 1,991 | 1,954 | 1,960 | 64,700 | -54,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260407 | 1,967 | 1,978 | 1,960 | 1,968 | 86,400 | -13,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260409 | 2,019 | 2,026 | 1,980 | 1,982 | 118,900 | 4,300 | 99% | ▼ | 1417 | 0 | 0 | 99% | 7% |
| 20260408 | 1,999 | 2,007 | 1,980 | 2,007 | 114,600 | 28,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2168 | Nomura International plc | 846,785 | 2% | ▲ | |
| 2026-05-01 | 2168 | Nomura International plc | 681,788 | 2% | ▼ | -164,997 |
| 2026-04-30 | 2168 | 野村證券株式会社 | 21,695 | 0% | ▼ | -591,500 |
| 2026-04-28 | 2168 | Nomura International plc | 231,765 | 1% | ▼ | -46,245 |
| 2026-04-24 | 2168 | Nomura International plc | 278,010 | 1% | ▼ | -7,603 |
| 2026-04-23 | 2168 | Barclays Capital Securities Ltd | 405,800 | 1% | ▲ | 71,500 |
| 2026-04-23 | 2168 | BNP Paribas Financial Markets SNC | 895,200 | 2% | ▲ | 19,500 |
| 2026-04-23 | 2168 | Nomura International plc | 285,613 | 1% | ▲ | 84,112 |
| 2026-04-22 | 2168 | JPM Securities Japan Co Ltd. | 204,073 | 1% | ▲ | |
| 2026-04-21 | 2168 | Nomura International plc | 201,501 | 1% | ▲ | |
| 2026-04-20 | 2168 | Barclays Capital Securities Ltd | 334,300 | 1% | ▲ | 20,500 |
| 2026-04-15 | 2168 | Barclays Capital Securities Ltd | 313,800 | 1% | ▲ | 103,500 |
| 2026-04-17 | 2168 | 野村證券株式会社 | 613,195 | 2% | ▲ | 32,100 |
| 2026-04-14 | 2168 | Barclays Capital Securities Ltd | 210,300 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 145,600 | 116,200 | 82,200 | 12,500 | 63,400 | 103,700 |
| 2026-04-17 | 243,100 | 172,600 | 139,800 | 19,000 | 103,300 | 153,600 |
| 2026-04-24 | 328,500 | 202,000 | 158,000 | 24,400 | 170,500 | 177,600 |
| 2026-05-01 | 356,300 | 230,600 | 163,100 | 45,000 | 193,200 | 185,600 |