[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/情報･通信業】 売上高:47220 当期純利益:10360 総資産:52680 時価:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,374 | 1,375 | 1,356 | 1,369 | 5,800 | 3,300 | 100% | ▼ | 7117 | 0 | 0 | 100% | 4% |
| 20250820 | 1,348 | 1,355 | 1,342 | 1,350 | 5,200 | 2,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250917 | 1,356 | 1,376 | 1,350 | 1,374 | 2,500 | -1,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250825 | 1,341 | 1,358 | 1,341 | 1,355 | 6,500 | 3,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250912 | 1,354 | 1,372 | 1,341 | 1,368 | 4,800 | 2,200 | 102% | ▲ | 1711 | 0 | 0 | 100% | 4% |
| 20250827 | 1,347 | 1,372 | 1,347 | 1,372 | 5,000 | 2,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250818 | 1,325 | 1,354 | 1,325 | 1,349 | 4,400 | 2,700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250901 | 1,345 | 1,379 | 1,345 | 1,368 | 10,200 | 2,700 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250902 | 1,366 | 1,366 | 1,350 | 1,352 | 3,900 | -6,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250916 | 1,370 | 1,370 | 1,349 | 1,357 | 3,800 | -1,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250829 | 1,363 | 1,363 | 1,345 | 1,357 | 7,500 | -36,900 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250828 | 1,352 | 1,370 | 1,352 | 1,363 | 44,400 | 39,400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 5% |
| 20250826 | 1,355 | 1,356 | 1,346 | 1,348 | 2,200 | -4,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250822 | 1,350 | 1,350 | 1,339 | 1,339 | 3,100 | -2,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250821 | 1,359 | 1,369 | 1,340 | 1,341 | 5,800 | 600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250819 | 1,349 | 1,349 | 1,331 | 1,341 | 2,400 | -2,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250910 | 1,326 | 1,349 | 1,326 | 1,349 | 1,400 | -2,900 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250911 | 1,348 | 1,356 | 1,343 | 1,344 | 2,600 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250903 | 1,351 | 1,361 | 1,326 | 1,326 | 6,400 | 2,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250904 | 1,333 | 1,349 | 1,333 | 1,333 | 800 | -5,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250909 | 1,325 | 1,337 | 1,321 | 1,326 | 4,300 | 2,900 | 101% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250905 | 1,326 | 1,331 | 1,321 | 1,321 | 1,000 | 200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250908 | 1,321 | 1,322 | 1,317 | 1,319 | 1,400 | 400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 103,600 | 0 | 58,000 | 0 | 45,600 | 0 |
| 2025-08-29 | 106,300 | 0 | 65,600 | 0 | 40,700 | 0 |
| 2025-09-05 | 111,400 | 0 | 65,600 | 0 | 45,800 | 0 |
| 2025-09-12 | 112,400 | 0 | 65,200 | 0 | 47,200 | 0 |