[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:484億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260123 | 483 | 496 | 481 | 484 | 504,700 | 315,000 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260126 | 476 | 478 | 471 | 474 | 369,000 | -135,700 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260127 | 471 | 473 | 466 | 468 | 264,100 | -104,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260128 | 465 | 471 | 465 | 469 | 205,100 | -59,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260129 | 466 | 472 | 460 | 471 | 258,200 | 53,100 | 100% | ▲▲ | 1711 | 0 | 0 | 96% | 1% |
| 20260130 | 471 | 472 | 465 | 468 | 321,200 | 63,000 | 99% | ▼ | 4117 | 0 | 0 | 95% | 0% |
| 20260202 | 472 | 473 | 464 | 465 | 224,600 | -96,600 | 99% | ▼▼ | 2828 | 51 | 0 | 95% | 0% |
| 20260203 | 468 | 469 | 464 | 466 | 166,900 | -57,700 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20260204 | 462 | 463 | 453 | 456 | 486,100 | 319,200 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260205 | 453 | 465 | 444 | 463 | 494,200 | 8,100 | 102% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20260206 | 459 | 460 | 447 | 447 | 434,000 | -60,200 | 97% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20260209 | 450 | 465 | 445 | 456 | 695,300 | 261,300 | 102% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20260210 | 440 | 448 | 433 | 444 | 788,500 | 93,200 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260212 | 442 | 443 | 434 | 434 | 488,600 | -299,900 | 98% | ▼▼ | 8228 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3679 | Nomura International plc | 634,368 | 1% | ▲ | 85,982 |
| 2026-02-05 | 3679 | Nomura International plc | 548,386 | 0% | ▼ | -28,773 |
| 2026-02-03 | 3679 | Nomura International plc | 577,159 | 1% | ▲ | 44,256 |
| 2026-02-02 | 3679 | Nomura International plc | 532,903 | 0% | ▼ | -74,408 |
| 2026-01-29 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 557,066 | 1% | ▲ | |
| 2026-01-26 | 3679 | Nomura International plc | 607,311 | 1% | ▲ | 82,926 |
| 2026-01-23 | 3679 | Nomura International plc | 524,385 | 0% | ▼ | -47,950 |
| 2026-01-21 | 3679 | Nomura International plc | 572,335 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,093,900 | 154,300 | 847,300 | 139,400 | 246,600 | 14,900 |
| 2026-01-30 | 951,200 | 142,100 | 775,300 | 115,600 | 175,900 | 26,500 |
| 2026-01-23 | 889,500 | 132,200 | 744,200 | 96,600 | 145,300 | 35,600 |
| 2026-01-16 | 906,100 | 125,400 | 747,700 | 87,600 | 158,400 | 37,800 |