[4490]ビザスク:【人材仲介】事業の助言を求める企業と専門知識をもつ個人をマッチング
Yahoo! 【グロース/25情報・通信業】 売上高:97800 当期純利益:4770 総資産:75100 時価:66億円
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 | 731 | 743 | 725 | 743 | 7,200 | -2,400 | 102% | ▲▲ | 2222 | 0 | 13 | 97% | 3% |
20250909 | 743 | 743 | 731 | 731 | 4,900 | -2,300 | 98% | ▼ | 5228 | 0 | 0 | 95% | 1% |
20250910 | 731 | 736 | 726 | 735 | 9,400 | 4,500 | 101% | ▲ | 7771 | 0 | 11 | 96% | 2% |
20250911 | 727 | 743 | 727 | 728 | 7,200 | -2,200 | 99% | ▼ | 2288 | 0 | 10 | 95% | 1% |
20250912 | 754 | 754 | 738 | 741 | 10,800 | 3,600 | 102% | ▲ | 1111 | 0 | 0 | 96% | 3% |
20250916 | 734 | 745 | 730 | 730 | 7,900 | -2,900 | 99% | ▼ | 8888 | 0 | 9 | 95% | 1% |
20250917 | 730 | 744 | 729 | 735 | 7,100 | -800 | 101% | ▲ | 8882 | 0 | 7 | 97% | 2% |
20250918 | 734 | 744 | 731 | 743 | 17,300 | 10,200 | 101% | ▲▲ | 4111 | 0 | 7 | 99% | 3% |
20250919 | 733 | 739 | 726 | 738 | 13,800 | -3,500 | 99% | ▼ | 8888 | 0 | 6 | 99% | 2% |
20250922 | 734 | 734 | 727 | 734 | 10,600 | -3,200 | 99% | ▼▼ | 8228 | 0 | 5 | 98% | 2% |
20250924 | 737 | 737 | 728 | 730 | 12,700 | 2,100 | 99% | ▼▼▼ | 1117 | 0 | 0 | 97% | 1% |
20250925 | 728 | 755 | 723 | 748 | 30,800 | 18,100 | 102% | ▲ | 1771 | 0 | 2 | 100% | 4% |
20250926 | 741 | 780 | 741 | 768 | 26,900 | -3,900 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250929 | 783 | 808 | 771 | 771 | 28,700 | 1,800 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
20250930 | 770 | 781 | 754 | 757 | 10,600 | -18,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
20251001 | 743 | 751 | 729 | 729 | 15,000 | 4,400 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
20251002 | 724 | 738 | 723 | 726 | 11,400 | -3,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
20251003 | 723 | 730 | 709 | 716 | 21,900 | 10,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251006 | 721 | 731 | 714 | 714 | 14,700 | -7,200 | 100% | ▼▼▼▼▼ | 2288 | 0 | 0 | 93% | 0% |
20251007 | 718 | 723 | 710 | 714 | 7,900 | -6,800 | 100% | -- | 8885 | 0 | 0 | 93% | 0% |
20251008 | 712 | 724 | 712 | 717 | 12,300 | 4,400 | 100% | ▲ | 1171 | 0 | 0 | 93% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 209,000 | 0 | 135,700 | 0 | 73,300 | 0 |
2025-09-26 | 210,500 | 0 | 133,400 | 0 | 77,100 | 0 |
2025-09-19 | 209,700 | 0 | 128,000 | 0 | 81,700 | 0 |
2025-09-12 | 204,200 | 0 | 122,700 | 0 | 81,500 | 0 |