[4484]ランサーズ:【人材仲介】フリーランスの仕事を受発注実名登録が可能
Yahoo! 【グロース/25情報･通信業】 売上高:45890 当期純利益:1760 総資産:32800 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 296 | 296 | 291 | 293 | 17,100 | 7,200 | 101% | ▲ | 1111 | 0 | 18 | 96% | 2% |
| 20251111 | 293 | 294 | 292 | 293 | 6,500 | -10,600 | 100% | -- | 8285 | 0 | 16 | 96% | 2% |
| 20251112 | 294 | 297 | 294 | 296 | 10,300 | 3,800 | 101% | ▲ | 1111 | 0 | 15 | 97% | 3% |
| 20251113 | 296 | 300 | 295 | 299 | 24,100 | 13,800 | 101% | ▲▲ | 1111 | 0 | 15 | 98% | 4% |
| 20251114 | 286 | 292 | 285 | 290 | 65,000 | 40,900 | 97% | ▼ | 7777 | 0 | 13 | 95% | 1% |
| 20251117 | 290 | 290 | 285 | 285 | 63,200 | -1,800 | 98% | ▼▼ | 8528 | 0 | 12 | 93% | 0% |
| 20251118 | 284 | 286 | 280 | 285 | 60,200 | -3,000 | 100% | -- | 8885 | 0 | 10 | 93% | 0% |
| 20251119 | 284 | 285 | 270 | 270 | 81,300 | 21,100 | 95% | ▼ | 7747 | 0 | 9 | 89% | 0% |
| 20251120 | 271 | 277 | 271 | 274 | 37,100 | -44,200 | 101% | ▲ | 8282 | 0 | 6 | 90% | 1% |
| 20251121 | 272 | 275 | 267 | 273 | 59,600 | 22,500 | 100% | ▼ | 7717 | 0 | 6 | 90% | 1% |
| 20251125 | 278 | 279 | 275 | 275 | 15,700 | -43,900 | 101% | ▲ | 2222 | 0 | 5 | 91% | 2% |
| 20251126 | 275 | 280 | 275 | 278 | 21,200 | 5,500 | 101% | ▲▲ | 1471 | 0 | 4 | 92% | 3% |
| 20251127 | 280 | 280 | 273 | 277 | 40,100 | 18,900 | 100% | ▼ | 4717 | 0 | 3 | 93% | 3% |
| 20251128 | 277 | 285 | 277 | 285 | 25,400 | -14,700 | 103% | ▲ | 2282 | 0 | 2 | 95% | 6% |
| 20251201 | 285 | 310 | 283 | 296 | 109,100 | 83,700 | 104% | ▲▲ | 1111 | 0 | 3 | 99% | 10% |
| 20251202 | 294 | 307 | 294 | 299 | 79,300 | -29,800 | 101% | ▲▲▲ | 8222 | 0 | 2 | 100% | 11% |
| 20251203 | 300 | 310 | 298 | 309 | 83,900 | 4,600 | 103% | ▲▲▲▲ | 1111 | 0 | 4 | 100% | 14% |
| 20251204 | 309 | 324 | 306 | 315 | 122,500 | 38,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251205 | 321 | 321 | 305 | 314 | 45,700 | -76,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 16% |
| 20251208 | 316 | 323 | 300 | 321 | 100,100 | 54,400 | 102% | ▲ | 1771 | 10 | 0 | 100% | 19% |
| 20251209 | 314 | 320 | 309 | 313 | 31,000 | -69,100 | 98% | ▼ | 8288 | 0 | 0 | 98% | 16% |
| 20251210 | 312 | 315 | 308 | 314 | 29,900 | -1,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 16% |
| 20251211 | 312 | 312 | 306 | 306 | 17,300 | -12,600 | 97% | ▼ | 8858 | 0 | 0 | 95% | 13% |
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 | 597,500 | 0 | 381,200 | 0 | 216,300 | 0 |
| 2025-11-28 | 432,700 | 0 | 350,900 | 0 | 81,800 | 0 |
| 2025-11-21 | 452,500 | 0 | 366,600 | 0 | 85,900 | 0 |
| 2025-11-14 | 439,800 | 0 | 341,400 | 0 | 98,400 | 0 |