[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:278億円
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 |
|---|
| 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 | 8 | 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 | 6 | 98% | 18% |
| 20251202 | 1,091 | 1,114 | 1,084 | 1,109 | 320,500 | 124,600 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 21% |
| 20251203 | 1,100 | 1,110 | 1,091 | 1,097 | 147,800 | -172,700 | 99% | ▼ | 8228 | 51 | 4 | 99% | 19% |
| 20251204 | 1,100 | 1,138 | 1,100 | 1,122 | 223,500 | 75,700 | 102% | ▲ | 1141 | 0 | 3 | 100% | 22% |
| 20251205 | 1,134 | 1,137 | 1,111 | 1,115 | 205,500 | -18,000 | 99% | ▼ | 8228 | 0 | 6 | 99% | 21% |
| 20251208 | 1,126 | 1,170 | 1,125 | 1,163 | 293,800 | 88,300 | 104% | ▲ | 1171 | 0 | 5 | 100% | 26% |
| 20251209 | 1,164 | 1,165 | 1,131 | 1,143 | 240,600 | -53,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 24% |
| 20251210 | 1,145 | 1,174 | 1,138 | 1,171 | 228,200 | -12,400 | 102% | ▲ | 2282 | 0 | 8 | 100% | 26% |
| 20251211 | 1,169 | 1,183 | 1,158 | 1,172 | 216,200 | -12,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20251212 | 1,162 | 1,203 | 1,162 | 1,202 | 296,600 | 80,400 | 103% | ▲▲▲ | 1171 | 0 | 0 | 100% | 29% |
| 20251215 | 1,203 | 1,210 | 1,185 | 1,200 | 183,000 | -113,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20251216 | 1,187 | 1,196 | 1,177 | 1,177 | 168,500 | -14,500 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 15% |
| 20251217 | 1,185 | 1,194 | 1,174 | 1,191 | 184,000 | 15,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 16% |
| 20251218 | 1,200 | 1,202 | 1,182 | 1,182 | 109,600 | -74,400 | 99% | ▼ | 2228 | 51 | 0 | 98% | 16% |
| 20251219 | 1,185 | 1,210 | 1,185 | 1,208 | 339,100 | 229,500 | 102% | ▲ | 1171 | 10 | 0 | 100% | 18% |
| 20251222 | 1,209 | 1,214 | 1,177 | 1,190 | 147,600 | -191,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 16% |
| 20251223 | 1,192 | 1,194 | 1,182 | 1,188 | 138,600 | -9,000 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 13% |
| 20251224 | 1,188 | 1,208 | 1,187 | 1,187 | 110,500 | -28,100 | 100% | ▼▼▼ | 2288 | 24 | 0 | 98% | 13% |
| 20251225 | 1,197 | 1,207 | 1,188 | 1,204 | 174,100 | 63,600 | 101% | ▲ | 7111 | 0 | 0 | 100% | 15% |
| 20251226 | 1,207 | 1,207 | 1,188 | 1,197 | 152,300 | -21,800 | 99% | ▼ | 5528 | 0 | 0 | 99% | 10% |
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 |
|---|
| 2025-12-19 | 2,498,800 | 0 | 2,178,800 | 0 | 320,000 | 0 |
| 2025-12-12 | 2,555,000 | 0 | 2,202,000 | 0 | 353,000 | 0 |
| 2025-12-05 | 2,649,100 | 0 | 2,186,000 | 0 | 463,100 | 0 |
| 2025-11-28 | 2,739,200 | 0 | 2,175,800 | 0 | 563,400 | 0 |
EDINET