[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/サービス業】 売上高:3567330 当期純利益:958910 総資産:3010900 時価:880億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,110 | 2,111 | 2,045 | 2,067 | 297,200 | 136,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20250731 | 2,069 | 2,076 | 2,054 | 2,073 | 198,100 | 50,400 | 100% | ▼ | 7777 | 0 | 12 | 87% | 0% |
| 20250801 | 2,077 | 2,085 | 2,053 | 2,064 | 162,400 | -35,700 | 100% | ▼▼ | 2828 | 0 | 0 | 87% | 0% |
| 20250804 | 2,050 | 2,064 | 2,038 | 2,041 | 165,300 | 2,900 | 99% | ▼▼▼ | 7777 | 24 | 7 | 86% | 0% |
| 20250805 | 2,042 | 2,051 | 2,025 | 2,047 | 162,100 | -3,200 | 100% | ▲ | 8882 | 0 | 6 | 86% | 0% |
| 20250730 | 2,077 | 2,088 | 2,060 | 2,080 | 147,700 | -149,500 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20250728 | 2,168 | 2,168 | 2,126 | 2,133 | 160,700 | -23,100 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20250806 | 2,048 | 2,088 | 2,048 | 2,076 | 102,400 | -59,700 | 101% | ▲▲ | 2222 | 51 | 5 | 87% | 2% |
| 20250828 | 2,103 | 2,112 | 2,085 | 2,112 | 82,800 | -19,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250827 | 2,122 | 2,134 | 2,093 | 2,103 | 102,200 | -65,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20250812 | 2,132 | 2,149 | 2,114 | 2,121 | 115,800 | -23,100 | 99% | ▼ | 5288 | 51 | 0 | 90% | 4% |
| 20250815 | 2,146 | 2,146 | 2,100 | 2,120 | 142,800 | 16,500 | 99% | ▼▼ | 7777 | 51 | 0 | 98% | 4% |
| 20250808 | 2,138 | 2,149 | 2,106 | 2,132 | 138,900 | -45,700 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 90% | 4% |
| 20250807 | 2,081 | 2,124 | 2,079 | 2,124 | 184,600 | 82,200 | 102% | ▲▲▲ | 1111 | 40 | 0 | 89% | 4% |
| 20250814 | 2,161 | 2,179 | 2,129 | 2,146 | 126,300 | -68,000 | 99% | ▼ | 5228 | 0 | 0 | 97% | 5% |
| 20250825 | 2,176 | 2,179 | 2,146 | 2,146 | 60,600 | -32,900 | 99% | ▼ | 5888 | 51 | 0 | 99% | 5% |
| 20250826 | 2,145 | 2,145 | 2,112 | 2,133 | 168,100 | 107,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250813 | 2,150 | 2,179 | 2,126 | 2,163 | 194,300 | 78,500 | 102% | ▲ | 1111 | 0 | 0 | 93% | 6% |
| 20250820 | 2,185 | 2,189 | 2,155 | 2,158 | 89,100 | 8,800 | 99% | ▼▼ | 1717 | 51 | 0 | 99% | 6% |
| 20250821 | 2,149 | 2,168 | 2,140 | 2,159 | 72,600 | -16,500 | 100% | ▲ | 8882 | 51 | 0 | 99% | 6% |
| 20250818 | 2,139 | 2,177 | 2,138 | 2,177 | 107,100 | -35,700 | 103% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250819 | 2,177 | 2,186 | 2,158 | 2,174 | 80,300 | -26,800 | 100% | ▼ | 2228 | 51 | 0 | 100% | 7% |
| 20250822 | 2,178 | 2,179 | 2,153 | 2,176 | 93,500 | 20,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 2168 | Nomura International plc | 257,151 | 1% | ▲ | 41,099 |
| 2025-07-30 | 2168 | Nomura International plc | 300,367 | 1% | ▲ | 43,216 |
| 2025-07-31 | 2168 | Nomura International plc | 328,646 | 1% | ▲ | 28,279 |
| 2025-08-05 | 2168 | Citigroup Global Markets Limited | 240,600 | 1% | ▼ | -900 |
| 2025-08-05 | 2168 | Nomura International plc | 387,756 | 1% | ▲ | 59,110 |
| 2025-08-08 | 2168 | BNP Paribas Financial Markets SNC | 872,200 | 2% | ▼ | -27,700 |
| 2025-08-13 | 2168 | Citigroup Global Markets Limited | 241,400 | 1% | ▲ | 800 |
| 2025-08-21 | 2168 | BNP Paribas Financial Markets SNC | 890,800 | 2% | ▲ | 18,600 |
| 2025-08-22 | 2168 | Nomura International plc | 403,359 | 1% | ▲ | 15,603 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 133,200 | 67,900 | 57,300 | 9,600 | 75,900 | 58,300 |
| 2025-08-08 | 163,900 | 58,000 | 106,200 | 9,500 | 57,700 | 48,500 |
| 2025-08-15 | 165,700 | 59,400 | 104,500 | 9,300 | 61,200 | 50,100 |
| 2025-08-22 | 151,300 | 61,100 | 99,600 | 9,400 | 51,700 | 51,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 15:28 | S100U47L | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 2025-06-02 13:02 | S100VMYJ | 南部靖之 | 変更報告書 |