[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/情報･通信業】 売上高:254500 当期純利益:38720 総資産:375730 時価:588億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 505 | 518 | 493 | 517 | 646,900 | 132,900 | 98% | ▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250827 | 527 | 530 | 522 | 527 | 246,700 | 62,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250826 | 526 | 527 | 521 | 522 | 184,300 | -121,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250825 | 519 | 533 | 519 | 526 | 305,700 | 57,900 | 101% | ▲▲▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250821 | 516 | 518 | 511 | 518 | 156,600 | -26,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250820 | 520 | 524 | 517 | 517 | 183,400 | -156,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250818 | 507 | 522 | 505 | 521 | 327,800 | 41,400 | 103% | ▲ | 1171 | 0 | 0 | 99% | 14% |
| 20250815 | 514 | 520 | 501 | 504 | 286,400 | -114,900 | 100% | -- | 8885 | 0 | 0 | 96% | 10% |
| 20250814 | 524 | 525 | 504 | 504 | 401,300 | -245,600 | 97% | ▼▼ | 2228 | 0 | 0 | 96% | 11% |
| 20250808 | 516 | 521 | 513 | 521 | 314,100 | 120,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250807 | 510 | 517 | 506 | 514 | 194,100 | 22,600 | 100% | ▼ | 7777 | 0 | 0 | 99% | 14% |
| 20250806 | 517 | 518 | 512 | 515 | 171,500 | 27,500 | 100% | -- | 7744 | 0 | 0 | 99% | 14% |
| 20250805 | 517 | 519 | 513 | 515 | 144,000 | -76,500 | 101% | ▲ | 2222 | 0 | 0 | 99% | 14% |
| 20250804 | 508 | 513 | 506 | 511 | 220,500 | -35,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250801 | 510 | 519 | 509 | 518 | 255,600 | 17,600 | 102% | ▲▲▲▲▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 15% |
| 20250730 | 505 | 507 | 500 | 507 | 227,800 | -30,900 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250729 | 496 | 505 | 496 | 504 | 258,700 | -161,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 12% |
| 20250812 | 539 | 540 | 516 | 525 | 514,000 | 199,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250819 | 531 | 533 | 519 | 524 | 340,100 | 12,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250822 | 519 | 522 | 513 | 519 | 247,800 | 91,200 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250728 | 490 | 498 | 490 | 497 | 420,100 | 89,900 | 102% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20250731 | 510 | 513 | 504 | 510 | 238,000 | 10,200 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 531,300 | 300,400 | 358,500 | 206,100 | 172,800 | 94,300 |
| 2025-08-08 | 521,400 | 344,200 | 327,600 | 240,500 | 193,800 | 103,700 |
| 2025-08-15 | 645,700 | 357,300 | 379,100 | 285,200 | 266,600 | 72,100 |
| 2025-08-22 | 600,800 | 467,100 | 359,100 | 399,300 | 241,700 | 67,800 |