[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:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251104 | 1,193 | 1,208 | 1,193 | 1,206 | 3,700 | 200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251105 | 1,198 | 1,198 | 1,190 | 1,197 | 8,400 | 4,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251106 | 1,200 | 1,200 | 1,195 | 1,196 | 1,000 | -7,400 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251107 | 1,192 | 1,201 | 1,192 | 1,200 | 5,100 | 4,100 | 100% | ▲ | 1771 | 0 | 0 | 99% | 2% |
| 20251110 | 1,208 | 1,214 | 1,197 | 1,207 | 4,000 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251111 | 1,206 | 1,215 | 1,200 | 1,206 | 5,400 | 1,400 | 100% | ▼ | 1177 | 0 | 0 | 100% | 2% |
| 20251112 | 1,204 | 1,215 | 1,200 | 1,215 | 10,300 | 4,900 | 101% | ▲ | 4471 | 0 | 0 | 100% | 3% |
| 20251113 | 1,215 | 1,229 | 1,210 | 1,225 | 9,200 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251114 | 1,227 | 1,227 | 1,192 | 1,192 | 20,200 | 11,000 | 97% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251117 | 1,182 | 1,182 | 1,085 | 1,121 | 70,300 | 50,100 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251118 | 1,120 | 1,120 | 1,100 | 1,115 | 15,200 | -55,100 | 99% | ▼▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20251119 | 1,095 | 1,110 | 1,085 | 1,109 | 11,800 | -3,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251120 | 1,109 | 1,109 | 1,095 | 1,105 | 9,200 | -2,600 | 100% | ▼▼▼▼▼ | 8228 | 0 | 0 | 90% | 0% |
| 20251121 | 1,094 | 1,103 | 1,072 | 1,097 | 17,300 | 8,100 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 205,700 | 0 | 170,000 | 0 | 35,700 | 0 |
| 2025-11-07 | 205,700 | 0 | 167,200 | 0 | 38,500 | 0 |
| 2025-10-31 | 204,100 | 0 | 167,600 | 0 | 36,500 | 0 |
| 2025-10-24 | 206,900 | 0 | 169,100 | 0 | 37,800 | 0 |