[3622]ネットイヤー:【ウェブマーケティング】企業向けにサイト企画・構築など
Yahoo! 【グロース/25情報・通信業】 売上高:33770 当期純利益:-330 総資産:31350 時価:37億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 545 | 546 | 528 | 532 | 16,100 | 2,600 | 99% | ▼▼▼▼▼▼ | 1117 | 0 | 0 | 91% | 0% |
20251001 | 544 | 544 | 521 | 539 | 13,500 | 2,500 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251003 | 532 | 542 | 530 | 536 | 11,400 | -4,700 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
20250917 | 567 | 567 | 546 | 551 | 11,100 | 6,600 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
20250930 | 551 | 551 | 541 | 544 | 11,000 | 1,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
20251008 | 543 | 548 | 536 | 536 | 10,900 | 7,700 | 99% | ▼ | 1117 | 0 | 0 | 92% | 1% |
20250929 | 556 | 564 | 546 | 551 | 9,500 | 1,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250908 | 566 | 570 | 554 | 570 | 9,300 | 1,600 | 100% | ▲ | 7171 | 0 | 0 | 90% | 0% |
20250911 | 570 | 580 | 565 | 565 | 9,100 | 8,400 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
20250926 | 563 | 569 | 555 | 555 | 8,500 | 1,900 | 99% | ▼▼ | 1717 | 0 | 0 | 92% | 1% |
20251006 | 540 | 544 | 532 | 539 | 7,300 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
20250909 | 571 | 583 | 571 | 580 | 7,200 | -2,100 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
20250925 | 560 | 563 | 556 | 560 | 6,600 | 1,300 | 98% | ▼ | 7777 | 0 | 0 | 93% | 2% |
20250919 | 570 | 570 | 560 | 563 | 6,400 | 700 | 99% | ▼ | 1117 | 0 | 0 | 93% | 2% |
20250918 | 556 | 567 | 552 | 567 | 5,700 | -5,400 | 103% | ▲ | 5282 | 0 | 0 | 94% | 3% |
20250924 | 564 | 570 | 559 | 570 | 5,300 | 4,000 | 101% | ▲▲ | 1711 | 0 | 0 | 95% | 3% |
20250916 | 568 | 571 | 563 | 569 | 4,500 | 600 | 100% | ▲▲ | 7771 | 0 | 0 | 92% | 1% |
20250912 | 575 | 575 | 566 | 568 | 3,900 | -5,200 | 101% | ▲ | 8222 | 0 | 0 | 91% | 1% |
20251007 | 535 | 543 | 535 | 543 | 3,200 | -4,100 | 101% | ▲▲▲ | 8282 | 0 | 0 | 94% | 2% |
20250922 | 563 | 564 | 563 | 564 | 1,300 | -5,100 | 100% | ▲ | 8282 | 0 | 0 | 94% | 2% |
20250910 | 581 | 581 | 577 | 580 | 700 | -6,500 | 100% | -- | 8225 | 0 | 0 | 92% | 2% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-12 | 239,400 | 0 | 90,900 | 0 | 148,500 | 0 |
2025-09-19 | 241,200 | 0 | 93,100 | 0 | 148,100 | 0 |
2025-09-26 | 243,700 | 0 | 93,800 | 0 | 149,900 | 0 |
2025-10-03 | 246,200 | 0 | 95,900 | 0 | 150,300 | 0 |