[3679]じげん:【検索サイト】求人や旅行などの情報の一括検索が強み
Yahoo! 【プライム/25情報･通信業】 売上高:254500 当期純利益:38720 総資産:375730 時価:516億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 521 | 522 | 503 | 507 | 379,900 | -481,900 | 96% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251114 | 503 | 503 | 494 | 497 | 240,800 | -139,100 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251117 | 496 | 500 | 492 | 494 | 364,700 | 123,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251118 | 489 | 494 | 487 | 491 | 200,100 | -164,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251119 | 492 | 495 | 488 | 491 | 193,600 | -6,500 | 100% | -- | 2225 | 0 | 0 | 92% | 0% |
| 20251120 | 494 | 494 | 488 | 489 | 225,000 | 31,400 | 100% | ▼ | 7417 | 51 | 0 | 93% | 0% |
| 20251121 | 483 | 493 | 483 | 493 | 233,800 | 8,800 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251125 | 494 | 495 | 486 | 488 | 293,400 | 59,600 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20251126 | 489 | 494 | 484 | 494 | 280,600 | -12,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251127 | 497 | 501 | 494 | 496 | 206,200 | -74,400 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251128 | 496 | 500 | 494 | 496 | 157,000 | -49,200 | 100% | -- | 8585 | 0 | 0 | 94% | 2% |
| 20251201 | 496 | 498 | 479 | 479 | 261,900 | 104,900 | 97% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20251202 | 477 | 479 | 466 | 467 | 318,600 | 56,700 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251203 | 467 | 472 | 466 | 469 | 185,100 | -133,500 | 100% | ▲ | 8582 | 0 | 0 | 89% | 0% |
| 20251204 | 471 | 479 | 471 | 479 | 238,200 | 53,100 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20251205 | 475 | 475 | 467 | 467 | 211,400 | -26,800 | 97% | ▼ | 8828 | 0 | 0 | 89% | 0% |
| 20251208 | 470 | 473 | 468 | 472 | 188,300 | -23,100 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20251209 | 472 | 473 | 457 | 458 | 477,200 | 288,900 | 97% | ▼ | 4717 | 0 | 0 | 87% | 0% |
| 20251210 | 458 | 466 | 457 | 461 | 381,000 | -96,200 | 101% | ▲ | 8582 | 0 | 0 | 87% | 1% |
| 20251211 | 461 | 464 | 455 | 462 | 350,900 | -30,100 | 100% | ▲▲ | 8822 | 0 | 0 | 91% | 1% |
| 20251212 | 462 | 468 | 460 | 462 | 393,400 | 42,500 | 100% | -- | 1114 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 635,200 | 101,100 | 367,000 | 10,900 | 268,200 | 90,200 |
| 2025-11-28 | 599,900 | 123,000 | 364,500 | 11,800 | 235,400 | 111,200 |
| 2025-11-21 | 603,300 | 127,900 | 355,400 | 11,800 | 247,900 | 116,100 |
| 2025-11-14 | 557,300 | 153,700 | 346,000 | 11,800 | 211,300 | 141,900 |