[4437]ＧＤＨ:【システム開発】ITシステム開発が主力、不動産用サイト「goodroom」運営
Yahoo! 【グロース/情報･通信業】 売上高:88050 当期純利益:3370 総資産:55370 時価:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 810 | 810 | 800 | 800 | 1,600 | -2,400 | 100% | -- | 2225 | 0 | 0 | 100% | 18% |
| 20250729 | 793 | 799 | 775 | 799 | 2,000 | 400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 18% |
| 20250730 | 784 | 789 | 780 | 789 | 2,900 | 900 | 99% | ▼▼ | 7177 | 0 | 0 | 98% | 17% |
| 20250801 | 789 | 789 | 784 | 789 | 1,200 | -1,700 | 100% | -- | 5225 | 0 | 0 | 98% | 17% |
| 20250804 | 774 | 804 | 774 | 789 | 2,300 | 1,100 | 100% | -- | 1774 | 0 | 0 | 98% | 17% |
| 20250805 | 788 | 796 | 775 | 790 | 1,500 | -800 | 100% | ▲ | 8222 | 0 | 0 | 98% | 17% |
| 20250806 | 781 | 790 | 781 | 781 | 500 | -1,000 | 99% | ▼ | 8288 | 0 | 0 | 97% | 15% |
| 20250807 | 778 | 785 | 777 | 777 | 600 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 14% |
| 20250808 | 777 | 791 | 760 | 790 | 2,600 | 2,000 | 102% | ▲ | 1771 | 0 | 0 | 98% | 16% |
| 20250812 | 775 | 795 | 775 | 793 | 6,800 | 4,200 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 17% |
| 20250813 | 795 | 810 | 782 | 799 | 8,700 | 1,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 18% |
| 20250814 | 784 | 819 | 694 | 700 | 26,200 | 17,500 | 88% | ▼ | 1777 | 0 | 0 | 87% | 3% |
| 20250815 | 688 | 718 | 688 | 718 | 10,500 | -15,700 | 103% | ▲ | 8882 | 0 | 3 | 89% | 3% |
| 20250818 | 714 | 720 | 691 | 720 | 2,900 | -7,600 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20250819 | 721 | 730 | 711 | 723 | 4,300 | 1,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 90% | 3% |
| 20250820 | 723 | 726 | 705 | 726 | 4,500 | 200 | 100% | ▲▲▲▲ | 7711 | 0 | 0 | 90% | 4% |
| 20250821 | 726 | 731 | 707 | 729 | 5,000 | 500 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 91% | 4% |
| 20250822 | 730 | 742 | 719 | 738 | 6,500 | 1,500 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 92% | 5% |
| 20250825 | 738 | 738 | 725 | 725 | 2,600 | -3,900 | 98% | ▼ | 8228 | 0 | 0 | 91% | 4% |
| 20250826 | 725 | 725 | 714 | 714 | 200 | -2,400 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20250827 | 716 | 727 | 709 | 727 | 5,500 | 5,300 | 102% | ▲ | 1771 | 0 | 0 | 91% | 4% |
| 20250828 | 725 | 725 | 710 | 721 | 600 | -4,900 | 99% | ▼ | 8228 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 323,500 | 0 | 295,800 | 0 | 27,700 | 0 |
| 2025-08-15 | 327,500 | 0 | 296,200 | 0 | 31,300 | 0 |
| 2025-08-08 | 329,200 | 0 | 296,600 | 0 | 32,600 | 0 |
| 2025-08-01 | 329,000 | 0 | 296,000 | 0 | 33,000 | 0 |