[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:497億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 417 | 427 | 416 | 427 | 318,100 | -325,300 | 102% | ▲ | 8882 | 0 | 8 | 88% | 2% |
| 20260212 | 442 | 443 | 434 | 434 | 488,600 | -299,900 | 98% | ▼▼ | 8228 | 0 | 0 | 89% | 0% |
| 20260218 | 432 | 437 | 431 | 435 | 171,600 | -218,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260127 | 471 | 473 | 466 | 468 | 264,100 | -104,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260202 | 472 | 473 | 464 | 465 | 224,600 | -96,600 | 99% | ▼▼ | 2828 | 51 | 0 | 95% | 0% |
| 20260224 | 424 | 428 | 422 | 424 | 230,900 | -86,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 1% |
| 20260206 | 459 | 460 | 447 | 447 | 434,000 | -60,200 | 97% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20260128 | 465 | 471 | 465 | 469 | 205,100 | -59,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260203 | 468 | 469 | 464 | 466 | 166,900 | -57,700 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20260205 | 453 | 465 | 444 | 463 | 494,200 | 8,100 | 102% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20260129 | 466 | 472 | 460 | 471 | 258,200 | 53,100 | 100% | ▲▲ | 1711 | 0 | 0 | 96% | 1% |
| 20260225 | 425 | 434 | 424 | 428 | 287,100 | 56,200 | 101% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260220 | 430 | 431 | 424 | 427 | 317,800 | 59,900 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20260130 | 471 | 472 | 465 | 468 | 321,200 | 63,000 | 99% | ▼ | 4117 | 0 | 0 | 95% | 0% |
| 20260217 | 428 | 435 | 426 | 431 | 390,200 | 72,100 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20260219 | 438 | 438 | 430 | 431 | 257,900 | 86,300 | 99% | ▼ | 1717 | 51 | 0 | 89% | 3% |
| 20260210 | 440 | 448 | 433 | 444 | 788,500 | 93,200 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260227 | 445 | 447 | 441 | 445 | 671,500 | 122,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20260213 | 429 | 432 | 418 | 420 | 643,400 | 154,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260209 | 450 | 465 | 445 | 456 | 695,300 | 261,300 | 102% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20260226 | 429 | 442 | 429 | 441 | 549,200 | 262,100 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20260204 | 462 | 463 | 453 | 456 | 486,100 | 319,200 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 557,066 | 1% | ▲ | |
| 2026-02-02 | 3679 | Nomura International plc | 532,903 | 0% | ▼ | -74,408 |
| 2026-02-03 | 3679 | Nomura International plc | 577,159 | 1% | ▲ | 44,256 |
| 2026-02-05 | 3679 | Nomura International plc | 548,386 | 0% | ▼ | -28,773 |
| 2026-02-06 | 3679 | Nomura International plc | 634,368 | 1% | ▲ | 85,982 |
| 2026-02-12 | 3679 | Nomura International plc | 683,828 | 1% | ▲ | 49,460 |
| 2026-02-16 | 3679 | Nomura International plc | 610,683 | 1% | ▼ | -73,145 |
| 2026-02-20 | 3679 | Nomura International plc | 672,042 | 1% | ▲ | 61,359 |
| 2026-02-24 | 3679 | Nomura International plc | 659,640 | 1% | ▼ | -12,402 |
| 2026-02-25 | 3679 | Diversified Select Opportunities, LLC | 551,400 | 1% | ▲ | |
| 2026-02-25 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 675,999 | 1% | ▲ | 118,933 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 951,200 | 142,100 | 775,300 | 115,600 | 175,900 | 26,500 |
| 2026-02-06 | 1,093,900 | 154,300 | 847,300 | 139,400 | 246,600 | 14,900 |
| 2026-02-13 | 1,116,400 | 177,300 | 802,500 | 154,800 | 313,900 | 22,500 |
| 2026-02-20 | 1,072,400 | 254,900 | 675,400 | 227,800 | 397,000 | 27,100 |