[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:463億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 443 | 443 | 435 | 435 | 369,000 | -84,600 | 99% | ▼ | 2228 | 51 | 0 | 98% | 4% |
| 20260318 | 423 | 427 | 422 | 426 | 285,400 | 13,800 | 101% | ▲ | 4171 | 0 | 0 | 96% | 1% |
| 20260316 | 424 | 427 | 422 | 425 | 250,800 | -59,400 | 100% | -- | 8825 | 51 | 0 | 96% | 0% |
| 20260313 | 423 | 430 | 423 | 425 | 310,200 | -142,100 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 1% |
| 20260312 | 436 | 436 | 425 | 429 | 452,300 | 83,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260310 | 442 | 442 | 434 | 440 | 453,600 | -38,900 | 101% | ▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260317 | 424 | 427 | 420 | 421 | 271,600 | 20,800 | 99% | ▼ | 4747 | 51 | 0 | 95% | 0% |
| 20260306 | 432 | 441 | 428 | 438 | 437,700 | -50,100 | 101% | ▲▲ | 8882 | 0 | 0 | 95% | 4% |
| 20260309 | 427 | 434 | 422 | 434 | 492,500 | 54,800 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260226 | 429 | 442 | 429 | 441 | 549,200 | 262,100 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20260227 | 445 | 447 | 441 | 445 | 671,500 | 122,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20260302 | 441 | 445 | 436 | 438 | 522,500 | -149,000 | 98% | ▼ | 8888 | 0 | 0 | 94% | 4% |
| 20260305 | 434 | 442 | 432 | 435 | 487,800 | -175,900 | 102% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260319 | 421 | 424 | 415 | 415 | 494,400 | 209,000 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260303 | 439 | 442 | 430 | 430 | 563,900 | 41,400 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20260304 | 426 | 432 | 421 | 426 | 663,700 | 99,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
| 20260225 | 425 | 434 | 424 | 428 | 287,100 | 56,200 | 101% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260218 | 432 | 437 | 431 | 435 | 171,600 | -218,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260224 | 424 | 428 | 422 | 424 | 230,900 | -86,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 1% |
| 20260219 | 438 | 438 | 430 | 431 | 257,900 | 86,300 | 99% | ▼ | 1717 | 51 | 0 | 89% | 3% |
| 20260217 | 428 | 435 | 426 | 431 | 390,200 | 72,100 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20260220 | 430 | 431 | 424 | 427 | 317,800 | 59,900 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-03-02 | 3679 | Nomura International plc | 692,284 | 1% | ▲ | 32,644 |
| 2026-03-09 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 776,487 | 1% | ▲ | 100,488 |
| 2026-03-10 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 768,687 | 1% | ▼ | -7,800 |
| 2026-03-10 | 3679 | Nomura International plc | 627,675 | 1% | ▼ | -64,609 |
| 2026-03-16 | 3679 | Diversified Select Opportunities, LLC | 661,800 | 1% | ▲ | 110,400 |
| 2026-03-17 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 801,287 | 1% | ▲ | 32,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 1,072,400 | 254,900 | 675,400 | 227,800 | 397,000 | 27,100 |
| 2026-02-27 | 926,500 | 888,700 | 643,100 | 859,700 | 283,400 | 29,000 |
| 2026-03-06 | 851,000 | 1,377,100 | 626,500 | 1,346,400 | 224,500 | 30,700 |
| 2026-03-13 | 867,100 | 1,699,800 | 611,600 | 1,668,000 | 255,500 | 31,800 |