[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:798億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 2,134 | 2,136 | 2,112 | 2,124 | 76,300 | -19,100 | 101% | ▲ | 8582 | 0 | 0 | 96% | 4% |
| 20251022 | 2,006 | 2,015 | 1,988 | 1,989 | 149,000 | -21,100 | 99% | ▼ | 2228 | 0 | 0 | 90% | 0% |
| 20251021 | 1,998 | 2,011 | 1,986 | 2,006 | 170,100 | -24,700 | 100% | ▲▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251020 | 2,020 | 2,029 | 1,990 | 2,001 | 194,800 | -300 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20251023 | 1,989 | 2,002 | 1,986 | 1,995 | 103,000 | -46,000 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251024 | 1,993 | 1,996 | 1,964 | 1,964 | 197,800 | 94,800 | 98% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20250929 | 2,229 | 2,230 | 2,181 | 2,191 | 104,100 | -14,100 | 100% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251014 | 2,022 | 2,067 | 2,018 | 2,041 | 152,700 | 34,000 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251010 | 2,100 | 2,100 | 2,056 | 2,070 | 118,700 | 42,400 | 97% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251008 | 2,148 | 2,160 | 2,112 | 2,112 | 95,400 | -45,200 | 99% | ▼ | 2828 | 0 | 0 | 95% | 3% |
| 20251007 | 2,125 | 2,143 | 2,114 | 2,142 | 140,600 | -42,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251027 | 1,972 | 2,000 | 1,970 | 1,987 | 157,700 | -40,100 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20251003 | 2,074 | 2,099 | 2,061 | 2,097 | 126,100 | -184,200 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251028 | 1,974 | 1,983 | 1,920 | 1,935 | 340,200 | 182,500 | 97% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251029 | 1,946 | 1,947 | 1,885 | 1,903 | 247,000 | -93,200 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251030 | 1,903 | 1,928 | 1,902 | 1,916 | 109,600 | -137,400 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20251015 | 2,041 | 2,070 | 2,026 | 2,028 | 219,800 | 67,100 | 99% | ▼▼▼ | 1117 | 24 | 0 | 92% | 0% |
| 20251017 | 2,001 | 2,018 | 1,986 | 1,999 | 195,100 | -169,000 | 99% | ▼▼▼▼▼ | 8228 | 24 | 0 | 91% | 0% |
| 20251016 | 1,991 | 2,026 | 1,949 | 2,019 | 364,100 | 144,300 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 2,158 | 2,158 | 2,031 | 2,052 | 310,300 | 139,700 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251001 | 2,167 | 2,201 | 2,160 | 2,170 | 170,600 | 82,300 | 99% | ▼▼▼ | 4777 | 24 | 0 | 98% | 1% |
| 20251006 | 2,114 | 2,140 | 2,090 | 2,126 | 183,200 | 57,100 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250930 | 2,191 | 2,201 | 2,177 | 2,190 | 88,300 | -15,800 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 2168 | Nomura International plc | 343,934 | 1% | ▲ | 54,548 |
| 2025-10-07 | 2168 | BNP Paribas Financial Markets SNC | 890,600 | 2% | ▲ | 28,700 |
| 2025-10-08 | 2168 | Nomura International plc | 366,044 | 1% | ▲ | 22,110 |
| 2025-10-14 | 2168 | Nomura International plc | 359,319 | 1% | ▼ | -6,725 |
| 2025-10-21 | 2168 | Nomura International plc | 367,558 | 1% | ▲ | 8,239 |
| 2025-10-28 | 2168 | Nomura International plc | 420,057 | 1% | ▲ | 52,499 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 115,100 | 55,300 | 52,500 | 8,800 | 62,600 | 46,500 |
| 2025-10-10 | 102,000 | 59,300 | 52,900 | 8,800 | 49,100 | 50,500 |
| 2025-10-17 | 118,300 | 51,900 | 45,400 | 9,000 | 72,900 | 42,900 |
| 2025-10-24 | 181,500 | 43,900 | 54,900 | 9,000 | 126,600 | 34,900 |
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 |