[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:47億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 296 | 297 | 291 | 295 | 87,600 | -4,200 | 101% | ▲ | 8582 | 0 | 12 | 98% | 22% |
20250909 | 296 | 299 | 289 | 293 | 90,000 | 2,400 | 99% | ▼ | 1747 | 0 | 11 | 97% | 21% |
20250926 | 317 | 322 | 316 | 318 | 126,800 | 35,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
20250925 | 313 | 316 | 310 | 312 | 91,000 | -165,500 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
20250916 | 291 | 303 | 287 | 298 | 120,000 | 41,900 | 103% | ▲▲ | 1111 | 0 | 6 | 99% | 8% |
20250917 | 299 | 301 | 296 | 299 | 49,900 | -70,100 | 100% | ▲▲▲ | 8222 | 0 | 7 | 99% | 8% |
20250924 | 312 | 326 | 303 | 310 | 256,500 | 169,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
20250922 | 300 | 308 | 300 | 305 | 86,600 | 33,600 | 103% | ▲▲ | 1111 | 0 | 4 | 100% | 7% |
20250929 | 318 | 318 | 300 | 300 | 101,000 | -25,800 | 94% | ▼ | 8828 | 0 | 0 | 94% | 5% |
20250912 | 290 | 290 | 283 | 290 | 78,100 | 13,200 | 101% | ▲ | 7741 | 0 | 6 | 96% | 5% |
20250910 | 293 | 293 | 288 | 288 | 70,800 | -19,200 | 98% | ▼▼ | 8888 | 0 | 9 | 95% | 5% |
20250911 | 290 | 291 | 284 | 287 | 64,900 | -5,900 | 100% | ▼▼▼ | 8888 | 0 | 7 | 95% | 5% |
20250918 | 300 | 302 | 295 | 296 | 39,900 | -10,000 | 99% | ▼ | 2828 | 0 | 6 | 98% | 5% |
20250919 | 299 | 300 | 292 | 297 | 53,000 | 13,100 | 100% | ▲ | 7771 | 0 | 5 | 98% | 4% |
20250930 | 305 | 305 | 296 | 298 | 59,800 | -41,200 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
20251007 | 295 | 298 | 288 | 294 | 53,000 | 21,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 92% | 3% |
20251008 | 297 | 298 | 293 | 293 | 34,500 | -18,500 | 100% | ▼ | 5228 | 0 | 0 | 92% | 3% |
20251006 | 292 | 293 | 287 | 292 | 31,200 | 1,700 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
20251009 | 296 | 298 | 290 | 291 | 40,300 | 5,800 | 99% | ▼▼ | 4777 | 0 | 0 | 92% | 2% |
20251001 | 298 | 298 | 285 | 288 | 86,700 | 26,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
20251002 | 290 | 292 | 285 | 285 | 30,600 | -56,100 | 99% | ▼▼▼▼ | 8588 | 0 | 0 | 90% | 0% |
20251003 | 285 | 289 | 283 | 286 | 29,500 | -1,100 | 100% | ▲ | 8882 | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 621,200 | 0 | 443,800 | 0 | 177,400 | 0 |
2025-09-19 | 536,100 | 0 | 401,300 | 0 | 134,800 | 0 |
2025-09-26 | 491,800 | 0 | 384,500 | 0 | 107,300 | 0 |
2025-10-03 | 488,000 | 0 | 377,200 | 0 | 110,800 | 0 |