[4337]ぴあ:【チケット販売】電子チケット販売に注力スマホ向けも
Yahoo! 【プライム/サービス業】 売上高:453620 当期純利益:15910 総資産:1021500 時価:565億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 3,150 | 3,180 | 3,130 | 3,180 | 47,300 | 18,300 | 101% | ▲▲▲ | 1111 | 41 | 5 | 100% | 11% |
| 20250911 | 3,540 | 3,620 | 3,515 | 3,615 | 54,900 | 22,200 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 10% |
| 20250822 | 3,400 | 3,435 | 3,385 | 3,415 | 44,300 | 12,700 | 102% | ▲ | 1111 | 51 | 3 | 100% | 16% |
| 20250826 | 3,510 | 3,775 | 3,510 | 3,730 | 261,500 | 214,000 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 27% |
| 20250903 | 3,480 | 3,560 | 3,465 | 3,515 | 89,000 | 50,700 | 102% | ▲ | 1171 | 0 | 0 | 94% | 14% |
| 20250814 | 3,180 | 3,440 | 3,125 | 3,305 | 604,200 | 566,400 | 104% | ▲ | 1711 | 10 | 3 | 100% | 14% |
| 20250825 | 3,420 | 3,465 | 3,370 | 3,465 | 47,500 | 3,200 | 101% | ▲▲ | 1711 | 0 | 2 | 100% | 18% |
| 20250909 | 3,520 | 3,565 | 3,480 | 3,500 | 47,300 | 13,100 | 99% | ▼ | 1717 | 0 | 0 | 94% | 11% |
| 20250818 | 3,310 | 3,405 | 3,300 | 3,385 | 83,900 | -51,600 | 103% | ▲ | 2222 | 0 | 7 | 100% | 17% |
| 20250905 | 3,510 | 3,545 | 3,485 | 3,510 | 40,900 | -100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 12% |
| 20250819 | 3,365 | 3,410 | 3,345 | 3,380 | 51,300 | -32,600 | 100% | ▼ | 2228 | 0 | 6 | 100% | 16% |
| 20250902 | 3,505 | 3,515 | 3,430 | 3,440 | 38,300 | -1,200 | 98% | ▼ | 2228 | 0 | 0 | 92% | 12% |
| 20250908 | 3,505 | 3,560 | 3,490 | 3,525 | 34,200 | -6,700 | 100% | ▲▲ | 2282 | 0 | 0 | 95% | 11% |
| 20250813 | 3,175 | 3,180 | 3,135 | 3,165 | 37,800 | -9,500 | 100% | ▼ | 5228 | 0 | 4 | 100% | 9% |
| 20250820 | 3,380 | 3,390 | 3,305 | 3,365 | 55,500 | 4,200 | 100% | ▼▼ | 7717 | 0 | 5 | 99% | 14% |
| 20250827 | 3,725 | 3,735 | 3,575 | 3,590 | 124,300 | -137,200 | 96% | ▼ | 8228 | 0 | 0 | 96% | 22% |
| 20250815 | 3,300 | 3,320 | 3,200 | 3,285 | 135,500 | -468,700 | 99% | ▼ | 8228 | 0 | 8 | 99% | 13% |
| 20250821 | 3,380 | 3,380 | 3,315 | 3,360 | 31,600 | -23,900 | 100% | ▼▼▼ | 8258 | 24 | 4 | 99% | 14% |
| 20250910 | 3,515 | 3,540 | 3,480 | 3,520 | 32,700 | -14,600 | 101% | ▲ | 8582 | 51 | 0 | 94% | 7% |
| 20250901 | 3,460 | 3,500 | 3,415 | 3,500 | 39,500 | -2,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 15% |
| 20250829 | 3,505 | 3,520 | 3,430 | 3,450 | 42,100 | -19,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 13% |
| 20250828 | 3,600 | 3,615 | 3,480 | 3,505 | 61,800 | -62,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 18% |
| 20250904 | 3,460 | 3,515 | 3,455 | 3,490 | 41,000 | -48,000 | 99% | ▼ | 8888 | 0 | 0 | 94% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 88,600 | 7,300 | 48,200 | 700 | 40,400 | 6,600 |
| 2025-08-22 | 88,100 | 6,800 | 54,400 | 700 | 33,700 | 6,100 |
| 2025-08-29 | 159,600 | 9,800 | 113,700 | 1,200 | 45,900 | 8,600 |
| 2025-09-05 | 192,300 | 8,300 | 151,400 | 1,400 | 40,900 | 6,900 |