[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:457億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 425 | 428 | 423 | 426 | 319,500 | 170,500 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260409 | 426 | 428 | 421 | 422 | 309,100 | -10,400 | 99% | ▼ | 5828 | 0 | 0 | 98% | 4% |
| 20260417 | 421 | 425 | 420 | 421 | 177,400 | -23,800 | 100% | ▲ | 5282 | 0 | 0 | 99% | 4% |
| 20260401 | 413 | 420 | 413 | 419 | 334,200 | 75,700 | 102% | ▲▲ | 1171 | 0 | 0 | 95% | 3% |
| 20260407 | 416 | 421 | 414 | 417 | 149,000 | -4,700 | 101% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260415 | 417 | 422 | 415 | 419 | 196,400 | 31,800 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260416 | 422 | 425 | 417 | 419 | 201,200 | 4,800 | 100% | -- | 1114 | 0 | 0 | 98% | 3% |
| 20260402 | 422 | 425 | 412 | 412 | 286,000 | -48,200 | 98% | ▼ | 2828 | 0 | 0 | 94% | 2% |
| 20260403 | 419 | 423 | 414 | 414 | 143,900 | -142,100 | 100% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20260422 | 417 | 420 | 413 | 416 | 111,800 | -24,000 | 100% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260421 | 420 | 422 | 417 | 418 | 135,800 | -19,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260420 | 421 | 421 | 414 | 417 | 155,100 | -22,300 | 99% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20260414 | 410 | 415 | 410 | 413 | 164,600 | -110,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260331 | 415 | 416 | 408 | 409 | 258,500 | -746,700 | 100% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260428 | 405 | 410 | 405 | 410 | 246,900 | 22,800 | 101% | ▲ | 4171 | 0 | 0 | 96% | 1% |
| 20260413 | 404 | 410 | 403 | 409 | 274,600 | -109,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20260410 | 420 | 423 | 409 | 410 | 383,900 | 74,800 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260406 | 409 | 415 | 409 | 411 | 153,700 | 9,800 | 99% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260330 | 410 | 411 | 404 | 408 | 1,005,200 | 76,100 | 96% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 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 | 0 | 96% | 0% |
| 20260427 | 409 | 410 | 404 | 406 | 224,100 | 28,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260430 | 408 | 410 | 404 | 408 | 402,900 | 0% | -- | 0 | % | % |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-02 | 3679 | Nomura International plc | 565,956 | 1% | ▲ | 20,320 |
| 2026-04-08 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 731,787 | 1% | ▼ | -143,200 |
| 2026-04-10 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 650,767 | 1% | ▼ | -81,020 |
| 2026-04-10 | 3679 | Nomura International plc | 663,469 | 1% | ▲ | 97,513 |
| 2026-04-14 | 3679 | モルガン・スタンレーMUFG証券株式会社 | 374,267 | 0% | ▼ | -276,500 |
| 2026-04-14 | 3679 | Nomura International plc | 651,223 | 1% | ▼ | -12,246 |
| 2026-04-16 | 3679 | Diversified Select Opportunities, LLC | 775,500 | 1% | ▲ | 113,700 |
| 2026-04-24 | 3679 | Nomura International plc | 516,886 | 0% | ▼ | -134,337 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 913,600 | 46,600 | 584,800 | 22,400 | 328,800 | 24,200 |
| 2026-04-10 | 913,600 | 34,100 | 590,300 | 16,300 | 323,300 | 17,800 |
| 2026-04-17 | 888,900 | 31,300 | 580,500 | 13,600 | 308,400 | 17,700 |
| 2026-04-24 | 907,100 | 37,300 | 583,000 | 14,600 | 324,100 | 22,700 |