[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:446億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260520 | 410 | 410 | 398 | 400 | 336,000 | 56,500 | 97% | ▼ | 7717 | 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% |
| 20260427 | 409 | 410 | 404 | 406 | 224,100 | 28,100 | 99% | ▼ | 7777 | 0 | 6 | 95% | 0% |
| 20260423 | 413 | 413 | 407 | 409 | 245,500 | 133,700 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260424 | 410 | 413 | 406 | 410 | 196,000 | -49,500 | 100% | ▲ | 5882 | 0 | 7 | 96% | 0% |
| 20260428 | 405 | 410 | 405 | 410 | 246,900 | 22,800 | 101% | ▲ | 4171 | 0 | 5 | 96% | 1% |
| 20260430 | 408 | 410 | 404 | 408 | 402,900 | 156,000 | 100% | ▼ | 4717 | 0 | 4 | 96% | 0% |
| 20260501 | 412 | 412 | 407 | 411 | 222,500 | -180,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260519 | 408 | 416 | 407 | 413 | 279,500 | 54,700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260512 | 428 | 428 | 412 | 412 | 375,500 | 59,700 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260514 | 430 | 430 | 413 | 413 | 303,000 | -316,700 | 96% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260422 | 417 | 420 | 413 | 416 | 111,800 | -24,000 | 100% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260507 | 412 | 419 | 411 | 417 | 262,200 | 39,700 | 101% | ▲▲ | 1141 | 0 | 0 | 98% | 3% |
| 20260420 | 421 | 421 | 414 | 417 | 155,100 | -22,300 | 99% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20260421 | 420 | 422 | 417 | 418 | 135,800 | -19,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260513 | 441 | 444 | 416 | 428 | 619,700 | 244,200 | 104% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260511 | 435 | 435 | 426 | 429 | 315,800 | -1,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260508 | 418 | 431 | 415 | 431 | 316,900 | 54,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3679 | Nomura International plc | 516,886 | 0% | ▼ | -134,337 |
| 2026-05-01 | 3679 | Diversified Select Opportunities, LLC | 883,000 | 1% | ▲ | 107,500 |
| 2026-05-07 | 3679 | Diversified Select Opportunities, LLC | 863,100 | 1% | ▼ | -19,900 |
| 2026-05-11 | 3679 | Diversified Select Opportunities, LLC | 757,600 | 1% | ▼ | -105,500 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 907,100 | 37,300 | 583,000 | 14,600 | 324,100 | 22,700 |
| 2026-05-01 | 917,100 | 35,800 | 580,900 | 15,600 | 336,200 | 20,200 |
| 2026-05-15 | 1,043,800 | 36,100 | 601,100 | 18,600 | 442,700 | 17,500 |