[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/33サービス業】 売上高:453620 当期純利益:15910 総資産:1021500 時価:441億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 2,920 | 2,920 | 2,807 | 2,819 | 136,200 | -63,100 | 96% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251114 | 2,988 | 2,988 | 2,872 | 2,924 | 199,300 | -304,600 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251029 | 3,000 | 3,010 | 2,947 | 2,957 | 58,300 | 27,100 | 99% | ▼▼▼▼▼ | 7777 | 24 | 8 | 83% | 0% |
| 20251113 | 3,450 | 3,495 | 2,979 | 2,983 | 503,900 | 425,900 | 88% | ▼ | 1717 | 22 | 0 | 88% | 1% |
| 20251030 | 2,971 | 3,020 | 2,968 | 2,983 | 212,500 | 154,200 | 101% | ▲ | 1171 | 0 | 7 | 84% | 1% |
| 20251028 | 3,085 | 3,085 | 3,000 | 3,000 | 31,200 | 700 | 97% | ▼▼▼▼ | 7777 | 0 | 10 | 84% | 0% |
| 20251031 | 2,990 | 3,020 | 2,960 | 3,005 | 30,800 | -181,700 | 101% | ▲▲ | 5822 | 0 | 6 | 84% | 2% |
| 20251107 | 3,045 | 3,070 | 3,025 | 3,045 | 28,700 | 1,200 | 99% | ▼▼▼ | 7777 | 0 | 3 | 90% | 3% |
| 20251106 | 3,115 | 3,115 | 3,065 | 3,065 | 27,500 | -24,600 | 100% | ▼▼ | 8828 | 0 | 4 | 88% | 4% |
| 20251105 | 3,105 | 3,120 | 3,070 | 3,075 | 52,100 | 6,000 | 99% | ▼ | 7117 | 0 | 5 | 86% | 4% |
| 20251027 | 3,115 | 3,135 | 3,080 | 3,080 | 30,500 | -1,900 | 100% | ▼▼▼ | 8588 | 0 | 11 | 86% | 0% |
| 20251024 | 3,135 | 3,155 | 3,080 | 3,085 | 32,400 | 5,400 | 98% | ▼▼ | 7777 | 0 | 12 | 86% | 0% |
| 20251104 | 3,025 | 3,130 | 3,010 | 3,110 | 46,100 | 15,300 | 103% | ▲▲▲ | 1111 | 40 | 6 | 87% | 5% |
| 20251023 | 3,155 | 3,185 | 3,135 | 3,135 | 27,000 | 7,600 | 99% | ▼ | 7777 | 0 | 13 | 88% | 0% |
| 20251016 | 3,245 | 3,275 | 3,130 | 3,150 | 38,200 | 15,000 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251110 | 3,100 | 3,160 | 3,085 | 3,160 | 38,100 | 9,400 | 104% | ▲ | 1111 | 0 | 2 | 96% | 7% |
| 20251017 | 3,160 | 3,250 | 3,150 | 3,160 | 36,200 | -2,000 | 100% | ▲ | 8282 | 0 | 17 | 88% | 0% |
| 20251021 | 3,175 | 3,205 | 3,155 | 3,165 | 21,400 | -4,800 | 100% | ▼ | 8288 | 0 | 15 | 88% | 0% |
| 20251022 | 3,165 | 3,210 | 3,165 | 3,170 | 19,400 | -2,000 | 100% | ▲ | 2282 | 0 | 14 | 89% | 1% |
| 20251020 | 3,205 | 3,215 | 3,140 | 3,175 | 26,200 | -10,000 | 100% | ▲▲ | 8822 | 0 | 16 | 89% | 1% |
| 20251111 | 3,180 | 3,370 | 3,180 | 3,370 | 114,400 | 76,300 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 14% |
| 20251112 | 3,370 | 3,460 | 3,345 | 3,380 | 78,000 | -36,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 136,500 | 7,300 | 116,500 | 600 | 20,000 | 6,700 |
| 2025-10-24 | 145,100 | 6,500 | 122,400 | 600 | 22,700 | 5,900 |
| 2025-10-31 | 155,100 | 6,000 | 128,900 | 800 | 26,200 | 5,200 |
| 2025-11-07 | 166,500 | 5,600 | 133,000 | 1,100 | 33,500 | 4,500 |