[4391]ロジザード:【在庫管理】EC事業者などにクラウド提供
Yahoo! 【グロース/25情報･通信業】 売上高:19770 当期純利益:2520 総資産:22560 時価:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,226 | 1,242 | 1,226 | 1,235 | 7,400 | -100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251001 | 1,226 | 1,230 | 1,220 | 1,230 | 15,000 | 7,600 | 100% | ▼ | 7747 | 0 | 0 | 99% | 4% |
| 20251002 | 1,233 | 1,233 | 1,215 | 1,216 | 6,800 | -8,200 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 3% |
| 20251003 | 1,215 | 1,216 | 1,205 | 1,205 | 5,400 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251006 | 1,208 | 1,239 | 1,201 | 1,215 | 9,800 | 4,400 | 101% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20251007 | 1,224 | 1,224 | 1,207 | 1,211 | 7,100 | -2,700 | 100% | ▼ | 8228 | 0 | 0 | 97% | 0% |
| 20251008 | 1,209 | 1,219 | 1,205 | 1,206 | 5,600 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251009 | 1,207 | 1,212 | 1,204 | 1,204 | 4,600 | -1,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251010 | 1,204 | 1,208 | 1,196 | 1,208 | 11,800 | 7,200 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20251014 | 1,193 | 1,204 | 1,188 | 1,197 | 12,000 | 200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251015 | 1,195 | 1,206 | 1,195 | 1,201 | 8,500 | -3,500 | 100% | ▲ | 2222 | 0 | 0 | 97% | 0% |
| 20251016 | 1,201 | 1,210 | 1,191 | 1,191 | 4,400 | -4,100 | 99% | ▼ | 2828 | 0 | 0 | 96% | 0% |
| 20251017 | 1,191 | 1,191 | 1,178 | 1,178 | 9,200 | 4,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251020 | 1,191 | 1,206 | 1,180 | 1,206 | 6,500 | -2,700 | 102% | ▲ | 2252 | 0 | 0 | 97% | 2% |
| 20251021 | 1,205 | 1,212 | 1,191 | 1,199 | 6,400 | -100 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251022 | 1,194 | 1,205 | 1,192 | 1,199 | 2,400 | -4,000 | 100% | -- | 8285 | 0 | 0 | 96% | 2% |
| 20251023 | 1,193 | 1,209 | 1,193 | 1,209 | 2,000 | -400 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251024 | 1,196 | 1,198 | 1,192 | 1,192 | 4,200 | 2,200 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251027 | 1,200 | 1,207 | 1,200 | 1,207 | 3,200 | -1,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251028 | 1,207 | 1,207 | 1,196 | 1,197 | 1,300 | -1,900 | 99% | ▼ | 5828 | 0 | 0 | 97% | 2% |
| 20251029 | 1,206 | 1,206 | 1,190 | 1,190 | 4,900 | 3,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251030 | 1,190 | 1,199 | 1,190 | 1,191 | 800 | -4,100 | 100% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20251031 | 1,191 | 1,200 | 1,191 | 1,200 | 3,500 | 2,700 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 206,900 | 0 | 169,100 | 0 | 37,800 | 0 |
| 2025-10-17 | 205,700 | 0 | 167,600 | 0 | 38,100 | 0 |
| 2025-10-10 | 207,500 | 0 | 169,200 | 0 | 38,300 | 0 |
| 2025-10-03 | 214,900 | 0 | 176,300 | 0 | 38,600 | 0 |