[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:111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,178 | 1,187 | 1,160 | 1,173 | 5,100 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251022 | 1,162 | 1,175 | 1,162 | 1,172 | 6,500 | -8,500 | 100% | ▼▼▼ | 8288 | 0 | 0 | 82% | 0% |
| 20251021 | 1,202 | 1,204 | 1,159 | 1,176 | 15,000 | 3,200 | 100% | ▼▼ | 1717 | 0 | 0 | 82% | 0% |
| 20251015 | 1,205 | 1,219 | 1,180 | 1,186 | 38,700 | -174,800 | 99% | ▼▼▼ | 8228 | 0 | 0 | 83% | 0% |
| 20251028 | 1,188 | 1,195 | 1,172 | 1,181 | 4,400 | -300 | 99% | ▼ | 8888 | 0 | 0 | 83% | 1% |
| 20251024 | 1,200 | 1,200 | 1,186 | 1,189 | 2,900 | -600 | 99% | ▼ | 8228 | 0 | 0 | 83% | 1% |
| 20251020 | 1,184 | 1,184 | 1,171 | 1,180 | 11,800 | 2,800 | 99% | ▼ | 7117 | 0 | 0 | 83% | 0% |
| 20251017 | 1,169 | 1,186 | 1,158 | 1,186 | 9,000 | -27,200 | 100% | ▲ | 8882 | 0 | 0 | 83% | 0% |
| 20251016 | 1,196 | 1,202 | 1,167 | 1,183 | 36,200 | -2,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251014 | 1,155 | 1,237 | 1,134 | 1,204 | 213,500 | 193,800 | 84% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251023 | 1,172 | 1,203 | 1,172 | 1,200 | 3,500 | -3,000 | 102% | ▲ | 2222 | 0 | 0 | 84% | 2% |
| 20251027 | 1,190 | 1,200 | 1,190 | 1,194 | 4,700 | 1,800 | 100% | ▲ | 4171 | 0 | 0 | 84% | 2% |
| 20251003 | 1,339 | 1,341 | 1,275 | 1,308 | 6,700 | 1,500 | 98% | ▼▼ | 7777 | 0 | 5 | 95% | 0% |
| 20251007 | 1,345 | 1,369 | 1,324 | 1,341 | 6,700 | 3,800 | 100% | ▲▲ | 1111 | 0 | 3 | 97% | 3% |
| 20251006 | 1,320 | 1,338 | 1,306 | 1,338 | 2,900 | -3,800 | 102% | ▲ | 8282 | 0 | 3 | 97% | 2% |
| 20251002 | 1,363 | 1,363 | 1,339 | 1,339 | 5,200 | -5,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20250930 | 1,360 | 1,360 | 1,350 | 1,350 | 600 | -100 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 2% |
| 20250929 | 1,368 | 1,368 | 1,350 | 1,360 | 700 | -1,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251010 | 1,427 | 1,431 | 1,410 | 1,425 | 19,700 | -5,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20251009 | 1,363 | 1,427 | 1,351 | 1,427 | 25,000 | 7,400 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251008 | 1,345 | 1,390 | 1,345 | 1,390 | 17,600 | 10,900 | 104% | ▲▲▲ | 1141 | 0 | 2 | 100% | 6% |
| 20251001 | 1,362 | 1,383 | 1,359 | 1,383 | 10,400 | 9,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 115,700 | 0 | 68,300 | 0 | 47,400 | 0 |
| 2025-10-10 | 124,500 | 400 | 69,800 | 400 | 54,700 | 0 |
| 2025-10-17 | 120,600 | 0 | 91,200 | 0 | 29,400 | 0 |
| 2025-10-24 | 118,800 | 0 | 93,200 | 0 | 25,600 | 0 |