[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:588億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 543 | 543 | 533 | 537 | 313,400 | -255,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250910 | 539 | 542 | 535 | 541 | 306,900 | -6,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250911 | 542 | 543 | 536 | 540 | 531,300 | 224,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250912 | 540 | 546 | 537 | 546 | 492,700 | -38,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250916 | 545 | 546 | 536 | 542 | 388,400 | -104,300 | 99% | ▼ | 5828 | 0 | 0 | 99% | 5% |
| 20250917 | 540 | 545 | 535 | 545 | 217,100 | -171,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 5% |
| 20250918 | 544 | 553 | 541 | 548 | 391,000 | 173,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250919 | 555 | 555 | 538 | 543 | 500,100 | 109,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250922 | 543 | 550 | 542 | 545 | 252,500 | -247,600 | 100% | ▲ | 8282 | 51 | 0 | 99% | 4% |
| 20250924 | 548 | 548 | 535 | 543 | 599,500 | 347,000 | 100% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250925 | 542 | 544 | 537 | 541 | 261,600 | -337,900 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250926 | 538 | 545 | 537 | 541 | 1,055,300 | 793,700 | 100% | -- | 1474 | 0 | 0 | 99% | 3% |
| 20250929 | 581 | 581 | 548 | 552 | 1,346,300 | 291,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250930 | 550 | 562 | 550 | 555 | 332,400 | -1,013,900 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 6% |
| 20251001 | 557 | 559 | 536 | 538 | 304,300 | -28,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251002 | 537 | 541 | 526 | 526 | 239,000 | -65,300 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251003 | 528 | 533 | 525 | 529 | 229,800 | -9,200 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251006 | 539 | 543 | 535 | 542 | 190,700 | -39,100 | 102% | ▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20251007 | 547 | 549 | 542 | 545 | 184,100 | -6,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251008 | 547 | 548 | 534 | 534 | 225,700 | 41,600 | 98% | ▼ | 7747 | 0 | 0 | 96% | 2% |
| 20251009 | 534 | 539 | 529 | 534 | 376,400 | 150,700 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20251010 | 525 | 530 | 521 | 527 | 298,900 | -77,500 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 543,700 | 175,000 | 349,800 | 23,100 | 193,900 | 151,900 |
| 2025-09-26 | 515,300 | 3,438,300 | 341,700 | 2,904,000 | 173,600 | 534,300 |
| 2025-09-19 | 572,200 | 2,594,900 | 361,700 | 2,478,100 | 210,500 | 116,800 |
| 2025-09-12 | 583,400 | 2,233,300 | 370,000 | 2,117,700 | 213,400 | 115,600 |