[4800]オリコン:【ランキング配信】音楽情報中心ポータル・携帯サイトも
Yahoo! 【スタンダード/25情報･通信業】 売上高:49160 当期純利益:9920 総資産:69170 時価:126億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 835 | 840 | 835 | 835 | 6,300 | 2,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251117 | 835 | 840 | 834 | 834 | 9,800 | 3,500 | 100% | ▼▼▼ | 4747 | 0 | 0 | 98% | 1% |
| 20251118 | 834 | 838 | 832 | 832 | 8,200 | -1,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251119 | 833 | 834 | 827 | 827 | 6,100 | -2,100 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251120 | 825 | 833 | 825 | 828 | 4,700 | -1,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20251121 | 828 | 838 | 828 | 838 | 4,300 | -400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251125 | 838 | 838 | 831 | 831 | 3,900 | -400 | 99% | ▼ | 5228 | 0 | 0 | 97% | 0% |
| 20251126 | 840 | 844 | 832 | 836 | 8,800 | 4,900 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251127 | 842 | 842 | 838 | 840 | 2,400 | -6,400 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 2% |
| 20251128 | 838 | 842 | 838 | 842 | 1,500 | -900 | 100% | ▲▲▲ | 5582 | 0 | 0 | 99% | 2% |
| 20251201 | 845 | 845 | 842 | 844 | 3,900 | 2,400 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251202 | 848 | 848 | 841 | 841 | 3,100 | -800 | 100% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20251203 | 846 | 846 | 839 | 839 | 2,800 | -300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251204 | 840 | 845 | 839 | 840 | 1,800 | -1,000 | 100% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20251205 | 840 | 841 | 840 | 840 | 3,000 | 1,200 | 100% | -- | 7144 | 0 | 0 | 98% | 2% |
| 20251208 | 842 | 842 | 835 | 837 | 3,300 | 300 | 100% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20251209 | 841 | 842 | 837 | 837 | 4,300 | 1,000 | 100% | -- | 4174 | 0 | 0 | 99% | 1% |
| 20251210 | 837 | 843 | 835 | 843 | 5,500 | 1,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20251211 | 844 | 844 | 836 | 836 | 3,900 | -1,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 1% |
| 20251212 | 836 | 839 | 835 | 837 | 2,200 | -1,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20251215 | 839 | 839 | 834 | 837 | 14,100 | 11,900 | 100% | -- | 4714 | 0 | 0 | 99% | 1% |
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 | 127,200 | 200 | 117,100 | 0 | 10,100 | 200 |
| 2025-11-28 | 126,300 | 300 | 116,300 | 0 | 10,000 | 300 |
| 2025-11-21 | 126,400 | 200 | 115,600 | 0 | 10,800 | 200 |
| 2025-11-14 | 134,000 | 200 | 122,900 | 0 | 11,100 | 200 |