[3991]ウォンテッド:【ネット求人】ビジネス交流サイトの名刺管理アプリも
Yahoo! 【グロース/25情報･通信業】 売上高:47220 当期純利益:10360 総資産:52680 時価:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,163 | 1,166 | 1,151 | 1,166 | 2,600 | -100 | 100% | ▲ | 8852 | 0 | 0 | 99% | 5% |
| 20251202 | 1,161 | 1,166 | 1,153 | 1,156 | 2,500 | -100 | 99% | ▼ | 5288 | 0 | 0 | 98% | 4% |
| 20251203 | 1,156 | 1,164 | 1,151 | 1,164 | 2,600 | 100 | 101% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20251204 | 1,168 | 1,168 | 1,156 | 1,167 | 2,700 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251205 | 1,168 | 1,171 | 1,158 | 1,164 | 5,500 | 2,800 | 100% | ▼ | 1147 | 0 | 0 | 99% | 2% |
| 20251208 | 1,170 | 1,174 | 1,168 | 1,168 | 2,500 | -3,000 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251209 | 1,173 | 1,174 | 1,162 | 1,173 | 6,500 | 4,000 | 100% | ▲▲ | 4711 | 0 | 0 | 100% | 3% |
| 20251210 | 1,167 | 1,167 | 1,157 | 1,162 | 1,500 | -5,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251211 | 1,167 | 1,167 | 1,152 | 1,163 | 1,900 | 400 | 100% | ▲ | 4741 | 0 | 0 | 99% | 2% |
| 20251212 | 1,151 | 1,159 | 1,150 | 1,150 | 3,900 | 2,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251215 | 1,160 | 1,171 | 1,150 | 1,171 | 6,100 | 2,200 | 102% | ▲ | 1411 | 0 | 0 | 100% | 2% |
| 20251216 | 1,155 | 1,167 | 1,147 | 1,167 | 3,600 | -2,500 | 100% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251217 | 1,157 | 1,160 | 1,150 | 1,160 | 700 | -2,900 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 1% |
| 20251218 | 1,152 | 1,163 | 1,136 | 1,158 | 31,900 | 31,200 | 100% | ▼▼▼ | 1777 | 0 | 0 | 99% | 1% |
| 20251219 | 1,161 | 1,165 | 1,138 | 1,165 | 3,700 | -28,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251222 | 1,160 | 1,168 | 1,149 | 1,156 | 5,100 | 1,400 | 99% | ▼ | 1177 | 0 | 0 | 98% | 1% |
| 20251223 | 1,135 | 1,163 | 1,135 | 1,163 | 8,700 | 3,600 | 101% | ▲ | 7771 | 0 | 0 | 99% | 1% |
| 20251224 | 1,155 | 1,178 | 1,155 | 1,172 | 4,500 | -4,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251225 | 1,166 | 1,188 | 1,166 | 1,180 | 6,100 | 1,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251226 | 1,179 | 1,185 | 1,169 | 1,181 | 7,300 | 1,200 | 100% | ▲▲▲▲ | 7111 | 0 | 0 | 100% | 3% |
| 20251229 | 1,155 | 1,239 | 1,155 | 1,184 | 6,900 | -400 | 100% | ▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 3% |
| 20251230 | 1,192 | 1,192 | 1,177 | 1,188 | 2,800 | -4,100 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 123,800 | 0 | 107,300 | 0 | 16,500 | 0 |
| 2025-12-19 | 124,600 | 0 | 107,300 | 0 | 17,300 | 0 |
| 2025-12-12 | 125,300 | 0 | 100,400 | 0 | 24,900 | 0 |
| 2025-12-05 | 121,000 | 0 | 98,800 | 0 | 22,200 | 0 |