[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:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251125 | 1,096 | 1,102 | 1,087 | 1,097 | 10,100 | -7,200 | 100% | -- | 8225 | 0 | 0 | 90% | 0% |
| 20251126 | 1,096 | 1,117 | 1,093 | 1,099 | 16,400 | 6,300 | 100% | ▲ | 1141 | 0 | 0 | 90% | 0% |
| 20251127 | 1,095 | 1,095 | 1,072 | 1,090 | 10,100 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251128 | 1,090 | 1,098 | 1,082 | 1,098 | 4,200 | -5,900 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20251201 | 1,096 | 1,102 | 1,092 | 1,102 | 5,700 | 1,500 | 100% | ▲▲ | 1111 | 0 | 0 | 90% | 1% |
| 20251202 | 1,096 | 1,100 | 1,093 | 1,100 | 3,300 | -2,400 | 100% | ▼ | 8258 | 0 | 0 | 90% | 1% |
| 20251203 | 1,100 | 1,101 | 1,090 | 1,101 | 5,500 | 2,200 | 100% | ▲ | 1711 | 0 | 0 | 90% | 1% |
| 20251204 | 1,100 | 1,101 | 1,083 | 1,096 | 3,300 | -2,200 | 100% | ▼ | 5858 | 0 | 0 | 89% | 1% |
| 20251205 | 1,096 | 1,113 | 1,096 | 1,107 | 8,800 | 5,500 | 101% | ▲ | 1171 | 0 | 0 | 90% | 2% |
| 20251208 | 1,108 | 1,117 | 1,106 | 1,112 | 1,800 | -7,000 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20251209 | 1,121 | 1,135 | 1,110 | 1,123 | 13,700 | 11,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20251210 | 1,123 | 1,132 | 1,123 | 1,126 | 2,900 | -10,800 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 92% | 3% |
| 20251211 | 1,132 | 1,132 | 1,120 | 1,125 | 6,800 | 3,900 | 100% | ▼ | 4717 | 0 | 0 | 92% | 3% |
| 20251212 | 1,125 | 1,129 | 1,122 | 1,125 | 4,300 | -2,500 | 100% | -- | 8285 | 0 | 0 | 94% | 3% |
| 20251215 | 1,125 | 1,132 | 1,125 | 1,127 | 7,900 | 3,600 | 100% | ▲ | 1141 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 193,200 | 0 | 159,300 | 0 | 33,900 | 0 |
| 2025-11-28 | 196,600 | 0 | 160,700 | 0 | 35,900 | 0 |
| 2025-11-21 | 194,400 | 0 | 158,400 | 0 | 36,000 | 0 |
| 2025-11-14 | 205,700 | 0 | 170,000 | 0 | 35,700 | 0 |