[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:129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,348 | 1,355 | 1,342 | 1,350 | 5,200 | 2,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250818 | 1,325 | 1,354 | 1,325 | 1,349 | 4,400 | 2,700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250828 | 1,352 | 1,370 | 1,352 | 1,363 | 44,400 | 39,400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 5% |
| 20250827 | 1,347 | 1,372 | 1,347 | 1,372 | 5,000 | 2,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 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% |
| 20250813 | 1,310 | 1,324 | 1,310 | 1,323 | 3,500 | -49,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20250825 | 1,341 | 1,358 | 1,341 | 1,355 | 6,500 | 3,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250815 | 1,316 | 1,339 | 1,316 | 1,326 | 1,700 | -200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250807 | 1,334 | 1,334 | 1,315 | 1,322 | 2,900 | 100 | 100% | ▼ | 7717 | 0 | 0 | 92% | 4% |
| 20250806 | 1,321 | 1,343 | 1,321 | 1,324 | 2,800 | 1,200 | 100% | ▲ | 1111 | 0 | 0 | 93% | 4% |
| 20250804 | 1,305 | 1,323 | 1,305 | 1,323 | 1,000 | -1,200 | 100% | ▲▲ | 2882 | 0 | 17 | 93% | 4% |
| 20250730 | 1,299 | 1,322 | 1,299 | 1,322 | 1,700 | -1,300 | 101% | ▲ | 8282 | 0 | 20 | 92% | 4% |
| 20250808 | 1,322 | 1,322 | 1,314 | 1,314 | 3,700 | 800 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20250812 | 1,314 | 1,395 | 1,289 | 1,310 | 53,400 | 49,700 | 100% | ▼▼▼ | 1777 | 0 | 0 | 92% | 3% |
| 20250728 | 1,316 | 1,316 | 1,275 | 1,310 | 6,200 | -100 | 100% | ▲▲ | 8822 | 0 | 0 | 92% | 3% |
| 20250814 | 1,320 | 1,323 | 1,315 | 1,316 | 1,900 | -1,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250805 | 1,317 | 1,327 | 1,317 | 1,321 | 1,600 | 600 | 100% | ▼ | 1117 | 0 | 0 | 92% | 3% |
| 20250801 | 1,310 | 1,322 | 1,310 | 1,319 | 2,200 | -700 | 101% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20250822 | 1,350 | 1,350 | 1,339 | 1,339 | 3,100 | -2,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250826 | 1,355 | 1,356 | 1,346 | 1,348 | 2,200 | -4,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250729 | 1,307 | 1,323 | 1,287 | 1,310 | 3,000 | -3,200 | 100% | -- | 2285 | 0 | 0 | 92% | 3% |
| 20250731 | 1,313 | 1,313 | 1,299 | 1,303 | 2,900 | 1,200 | 99% | ▼ | 7417 | 0 | 0 | 91% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 101,800 | 0 | 57,200 | 0 | 44,600 | 0 |
| 2025-08-08 | 101,400 | 0 | 58,100 | 0 | 43,300 | 0 |
| 2025-08-15 | 102,200 | 0 | 58,600 | 0 | 43,600 | 0 |
| 2025-08-22 | 103,600 | 0 | 58,000 | 0 | 45,600 | 0 |