[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:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251216 | 836 | 851 | 836 | 844 | 29,400 | 15,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20251217 | 849 | 849 | 830 | 833 | 47,400 | 18,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20251218 | 840 | 840 | 830 | 839 | 9,900 | -37,500 | 101% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20251219 | 842 | 842 | 828 | 832 | 20,700 | 10,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 0% |
| 20251222 | 840 | 840 | 832 | 837 | 9,100 | -11,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251223 | 837 | 843 | 835 | 843 | 10,900 | 1,800 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 1% |
| 20251224 | 840 | 844 | 839 | 843 | 3,700 | -7,200 | 100% | -- | 2225 | 0 | 0 | 100% | 1% |
| 20251225 | 846 | 848 | 843 | 845 | 4,500 | 800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251226 | 847 | 848 | 845 | 847 | 7,400 | 2,900 | 100% | ▲▲ | 4111 | 0 | 0 | 100% | 2% |
| 20251229 | 850 | 855 | 847 | 852 | 8,700 | 1,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251230 | 848 | 854 | 847 | 853 | 4,000 | -4,700 | 100% | ▲▲▲▲ | 8582 | 0 | 0 | 100% | 3% |
| 20260105 | 855 | 878 | 853 | 862 | 27,700 | 23,700 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260106 | 869 | 878 | 867 | 867 | 15,000 | -12,700 | 101% | ▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 104,700 | 500 | 70,300 | 0 | 34,400 | 500 |
| 2025-12-19 | 98,300 | 200 | 70,000 | 0 | 28,300 | 200 |
| 2025-12-12 | 127,600 | 200 | 117,500 | 0 | 10,100 | 200 |