[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:438億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 400 | 404 | 399 | 399 | 165,500 | -170,500 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20260518 | 407 | 409 | 402 | 405 | 224,800 | -4,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260515 | 414 | 414 | 404 | 406 | 229,000 | -74,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260522 | 400 | 402 | 396 | 402 | 252,800 | 87,300 | 101% | ▲ | 7741 | 0 | 0 | 93% | 1% |
| 20260519 | 408 | 416 | 407 | 413 | 279,500 | 54,700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260525 | 404 | 404 | 393 | 399 | 289,100 | 36,300 | 99% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260514 | 430 | 430 | 413 | 413 | 303,000 | -316,700 | 96% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260528 | 382 | 385 | 379 | 385 | 314,400 | -296,300 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260511 | 435 | 435 | 426 | 429 | 315,800 | -1,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260520 | 410 | 410 | 398 | 400 | 336,000 | 56,500 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260526 | 398 | 399 | 389 | 390 | 346,200 | 57,100 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260512 | 428 | 428 | 412 | 412 | 375,500 | 59,700 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260529 | 386 | 396 | 386 | 393 | 456,200 | 141,800 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20260527 | 389 | 389 | 376 | 380 | 610,700 | 264,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260513 | 441 | 444 | 416 | 428 | 619,700 | 244,200 | 104% | ▲ | 1111 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-22 | 3679 | Diversified Select Opportunities, LLC | 778,900 | 1% | ▲ | 21,300 |
| 2026-05-19 | 3679 | Nomura International plc | 661,358 | 1% | ▲ | 107,923 |
| 2026-05-11 | 3679 | Diversified Select Opportunities, LLC | 757,600 | 1% | ▼ | -105,500 |
| 2026-05-26 | 3679 | Nomura International plc | 774,928 | 1% | ▲ | 113,570 |
| 2026-05-13 | 3679 | Nomura International plc | 553,435 | 1% | ▲ | 36,549 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 1,043,800 | 36,100 | 601,100 | 18,600 | 442,700 | 17,500 |
| 2026-05-22 | 1,015,600 | 34,400 | 578,500 | 18,600 | 437,100 | 15,800 |