[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:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 680 | 685 | 665 | 681 | 10,300 | 6,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250917 | 680 | 680 | 657 | 680 | 7,800 | 6,600 | 99% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20250822 | 730 | 742 | 719 | 738 | 6,500 | 1,500 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 92% | 5% |
| 20250827 | 716 | 727 | 709 | 727 | 5,500 | 5,300 | 102% | ▲ | 1771 | 0 | 0 | 91% | 4% |
| 20250821 | 726 | 731 | 707 | 729 | 5,000 | 500 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 91% | 4% |
| 20250820 | 723 | 726 | 705 | 726 | 4,500 | 200 | 100% | ▲▲▲▲ | 7711 | 0 | 0 | 90% | 4% |
| 20250819 | 721 | 730 | 711 | 723 | 4,300 | 1,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 90% | 3% |
| 20250911 | 693 | 693 | 680 | 686 | 4,100 | 2,100 | 98% | ▼▼ | 7747 | 0 | 0 | 93% | 0% |
| 20250829 | 720 | 734 | 689 | 734 | 3,600 | 3,000 | 102% | ▲ | 1771 | 0 | 0 | 92% | 5% |
| 20250908 | 706 | 706 | 685 | 692 | 3,400 | 3,100 | 98% | ▼ | 4747 | 0 | 0 | 87% | 0% |
| 20250818 | 714 | 720 | 691 | 720 | 2,900 | -7,600 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20250825 | 738 | 738 | 725 | 725 | 2,600 | -3,900 | 98% | ▼ | 8228 | 0 | 0 | 91% | 4% |
| 20250904 | 693 | 706 | 693 | 706 | 2,500 | 800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 1% |
| 20250910 | 693 | 703 | 693 | 697 | 2,000 | 1,700 | 99% | ▼ | 1147 | 0 | 0 | 94% | 1% |
| 20250903 | 710 | 710 | 707 | 707 | 1,700 | 1,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 88% | 1% |
| 20250916 | 680 | 685 | 679 | 685 | 1,200 | -9,100 | 101% | ▲ | 5252 | 0 | 0 | 93% | 1% |
| 20250901 | 730 | 730 | 727 | 727 | 700 | -2,900 | 99% | ▼ | 8228 | 0 | 0 | 91% | 4% |
| 20250828 | 725 | 725 | 710 | 721 | 600 | -4,900 | 99% | ▼ | 8228 | 0 | 0 | 90% | 3% |
| 20250918 | 680 | 685 | 680 | 685 | 300 | -7,500 | 101% | ▲ | 2252 | 0 | 0 | 93% | 1% |
| 20250909 | 693 | 702 | 692 | 702 | 300 | -3,100 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20250905 | 706 | 706 | 706 | 706 | 300 | -2,200 | 100% | -- | 5225 | 0 | 0 | 88% | 1% |
| 20250902 | 712 | 712 | 712 | 712 | 300 | -400 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20250826 | 725 | 725 | 714 | 714 | 200 | -2,400 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 323,500 | 0 | 295,800 | 0 | 27,700 | 0 |
| 2025-08-29 | 319,200 | 0 | 293,700 | 0 | 25,500 | 0 |
| 2025-09-05 | 319,200 | 0 | 294,000 | 0 | 25,200 | 0 |
| 2025-09-12 | 319,400 | 0 | 295,300 | 0 | 24,100 | 0 |