[3989]シェアテク:【ネット仲介】工務店など中小事業者と消費者つなぐ
Yahoo!
【グロース/25情報･通信業】
売上高:75020
当期純利益:14670
総資産:63190
時価:259億円
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 |
|---|
| 20251106 | 938 | 943 | 909 | 919 | 133,400 | -79,500 | 100% | ▼▼▼ | 2828 | 24 | 8 | 93% | 2% |
| 20251107 | 916 | 937 | 912 | 937 | 107,300 | -26,100 | 102% | ▲ | 8282 | 0 | 7 | 95% | 4% |
| 20251110 | 932 | 940 | 921 | 928 | 134,400 | 27,100 | 99% | ▼ | 1117 | 0 | 6 | 96% | 3% |
| 20251111 | 930 | 930 | 909 | 922 | 156,200 | 21,800 | 99% | ▼▼ | 7777 | 0 | 5 | 98% | 2% |
| 20251112 | 928 | 957 | 925 | 954 | 288,400 | 132,200 | 103% | ▲ | 1171 | 0 | 4 | 100% | 6% |
| 20251113 | 956 | 956 | 931 | 931 | 344,100 | 55,700 | 98% | ▼ | 7117 | 0 | 3 | 98% | 3% |
| 20251114 | 931 | 949 | 924 | 930 | 396,700 | 52,600 | 100% | ▼▼ | 7777 | 0 | 2 | 97% | 3% |
| 20251117 | 1,077 | 1,080 | 1,032 | 1,040 | 1,135,100 | 738,400 | 112% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251118 | 1,036 | 1,093 | 1,035 | 1,046 | 405,100 | -730,000 | 101% | ▲▲ | 2282 | 0 | 6 | 100% | 16% |
| 20251119 | 1,034 | 1,056 | 1,028 | 1,041 | 234,800 | -170,300 | 100% | ▼ | 8888 | 0 | 5 | 100% | 16% |
| 20251120 | 1,050 | 1,061 | 1,020 | 1,029 | 339,700 | 104,900 | 99% | ▼▼ | 1717 | 0 | 4 | 98% | 14% |
| 20251121 | 1,018 | 1,058 | 1,018 | 1,040 | 310,500 | -29,200 | 101% | ▲ | 8882 | 0 | 3 | 99% | 15% |
| 20251125 | 1,036 | 1,036 | 1,013 | 1,023 | 184,700 | -125,800 | 98% | ▼ | 8828 | 0 | 2 | 98% | 14% |
| 20251126 | 1,029 | 1,111 | 1,029 | 1,106 | 516,800 | 332,100 | 108% | ▲ | 1171 | 10 | 1 | 100% | 23% |
| 20251127 | 1,106 | 1,106 | 1,063 | 1,064 | 169,400 | -347,400 | 96% | ▼ | 8228 | 0 | 0 | 96% | 18% |
| 20251128 | 1,068 | 1,071 | 1,048 | 1,051 | 148,800 | -20,600 | 99% | ▼▼ | 8888 | 51 | 5 | 95% | 17% |
| 20251201 | 1,074 | 1,102 | 1,072 | 1,086 | 195,900 | 47,100 | 103% | ▲ | 1111 | 0 | 0 | 98% | 18% |
| 20251202 | 1,091 | 1,114 | 1,084 | 1,109 | 320,500 | 124,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20251203 | 1,100 | 1,110 | 1,091 | 1,097 | 147,800 | -172,700 | 99% | ▼ | 8228 | 51 | 0 | 99% | 19% |
| 20251204 | 1,100 | 1,138 | 1,100 | 1,122 | 223,500 | 75,700 | 102% | ▲ | 1141 | 0 | 0 | 100% | 22% |
| 20251205 | 1,134 | 1,137 | 1,111 | 1,115 | 205,500 | -18,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 21% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251117 | 16:00 | Ｇ－シェアリングＴ | 代表取締役の異動に関するお知らせ | |
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 |
|---|
| 2025-11-28 | 2,739,200 | 0 | 2,175,800 | 0 | 563,400 | 0 |
| 2025-11-21 | 2,792,500 | 0 | 2,183,200 | 0 | 609,300 | 0 |
| 2025-11-14 | 3,048,500 | 0 | 2,139,400 | 0 | 909,100 | 0 |
| 2025-11-07 | 2,936,500 | 0 | 2,125,100 | 0 | 811,400 | 0 |
EDINET