[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:539億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 478 | 480 | 469 | 476 | 614,100 | -224,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251223 | 478 | 489 | 476 | 486 | 462,500 | -151,600 | 102% | ▲▲▲▲ | 2252 | 0 | 0 | 98% | 6% |
| 20251224 | 483 | 492 | 482 | 483 | 232,600 | -229,900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20251225 | 480 | 489 | 476 | 488 | 390,700 | 158,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20251226 | 489 | 489 | 481 | 487 | 325,300 | -65,400 | 100% | ▼ | 5228 | 0 | 0 | 100% | 6% |
| 20251229 | 490 | 490 | 482 | 487 | 334,000 | 8,700 | 100% | -- | 1114 | 0 | 0 | 100% | 6% |
| 20251230 | 485 | 486 | 480 | 481 | 244,200 | -89,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260105 | 484 | 487 | 473 | 478 | 444,800 | 200,600 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 4% |
| 20260106 | 479 | 492 | 478 | 486 | 301,200 | -143,600 | 102% | ▲ | 2282 | 51 | 0 | 100% | 6% |
| 20260107 | 481 | 493 | 481 | 491 | 223,900 | -77,300 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20260108 | 493 | 498 | 488 | 491 | 156,000 | -67,900 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20260109 | 495 | 497 | 487 | 492 | 165,200 | 9,200 | 100% | ▲ | 7711 | 0 | 0 | 100% | 7% |
| 20260113 | 497 | 497 | 484 | 485 | 222,300 | 57,100 | 99% | ▼ | 4717 | 0 | 0 | 99% | 6% |
| 20260114 | 489 | 490 | 482 | 482 | 202,700 | -19,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260115 | 482 | 491 | 482 | 490 | 165,400 | -37,300 | 102% | ▲ | 2582 | 0 | 0 | 100% | 7% |
| 20260116 | 489 | 490 | 483 | 490 | 231,800 | 66,400 | 100% | -- | 7114 | 0 | 0 | 100% | 7% |
| 20260119 | 488 | 488 | 483 | 487 | 214,600 | -17,200 | 99% | ▼ | 8588 | 0 | 0 | 99% | 6% |
| 20260120 | 487 | 487 | 475 | 476 | 271,900 | 57,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260121 | 477 | 480 | 471 | 476 | 225,000 | -46,900 | 100% | -- | 8885 | 0 | 0 | 97% | 0% |
| 20260122 | 478 | 484 | 478 | 483 | 189,700 | -35,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 906,100 | 125,400 | 747,700 | 87,600 | 158,400 | 37,800 |
| 2026-01-09 | 811,500 | 106,100 | 674,600 | 66,500 | 136,900 | 39,600 |
| 2025-12-26 | 854,700 | 61,200 | 633,600 | 22,800 | 221,100 | 38,400 |