[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:132億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 1,377 | 1,380 | 1,366 | 1,378 | 1,400 | -5,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251008 | 1,345 | 1,390 | 1,345 | 1,390 | 17,600 | 10,900 | 104% | ▲▲▲ | 1141 | 0 | 0 | 100% | 6% |
| 20251001 | 1,362 | 1,383 | 1,359 | 1,383 | 10,400 | 9,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250922 | 1,356 | 1,379 | 1,355 | 1,379 | 6,900 | 5,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250918 | 1,374 | 1,375 | 1,356 | 1,369 | 5,800 | 3,300 | 100% | ▼ | 7117 | 0 | 0 | 100% | 4% |
| 20250917 | 1,356 | 1,376 | 1,350 | 1,374 | 2,500 | -1,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250912 | 1,354 | 1,372 | 1,341 | 1,368 | 4,800 | 2,200 | 102% | ▲ | 1711 | 0 | 0 | 100% | 4% |
| 20250916 | 1,370 | 1,370 | 1,349 | 1,357 | 3,800 | -1,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250919 | 1,364 | 1,364 | 1,358 | 1,364 | 1,300 | -4,500 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250925 | 1,377 | 1,377 | 1,359 | 1,360 | 3,800 | 2,400 | 99% | ▼▼ | 7747 | 0 | 0 | 99% | 3% |
| 20250926 | 1,351 | 1,369 | 1,348 | 1,369 | 1,800 | -2,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250929 | 1,368 | 1,368 | 1,350 | 1,360 | 700 | -1,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250911 | 1,348 | 1,356 | 1,343 | 1,344 | 2,600 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250930 | 1,360 | 1,360 | 1,350 | 1,350 | 600 | -100 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 2% |
| 20250910 | 1,326 | 1,349 | 1,326 | 1,349 | 1,400 | -2,900 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251002 | 1,363 | 1,363 | 1,339 | 1,339 | 5,200 | -5,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251006 | 1,320 | 1,338 | 1,306 | 1,338 | 2,900 | -3,800 | 102% | ▲ | 8282 | 0 | 3 | 97% | 2% |
| 20251007 | 1,345 | 1,369 | 1,324 | 1,341 | 6,700 | 3,800 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250909 | 1,325 | 1,337 | 1,321 | 1,326 | 4,300 | 2,900 | 101% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250908 | 1,321 | 1,322 | 1,317 | 1,319 | 1,400 | 400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251003 | 1,339 | 1,341 | 1,275 | 1,308 | 6,700 | 1,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 112,400 | 0 | 65,200 | 0 | 47,200 | 0 |
| 2025-09-19 | 112,900 | 0 | 64,300 | 0 | 48,600 | 0 |
| 2025-09-26 | 114,600 | 0 | 68,500 | 0 | 46,100 | 0 |
| 2025-10-03 | 115,700 | 0 | 68,300 | 0 | 47,400 | 0 |