[4849]エンジャパン:【ネット求人】サイト中途、新卒など総合的に扱う
Yahoo! 【プライム/33サービス業】 売上高:656780 当期純利益:76280 総資産:569420 時価:812億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,794 | 1,811 | 1,785 | 1,785 | 95,200 | 23,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250910 | 1,775 | 1,776 | 1,765 | 1,771 | 56,700 | -38,500 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20250911 | 1,763 | 1,763 | 1,742 | 1,760 | 116,000 | 59,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250912 | 1,767 | 1,776 | 1,743 | 1,747 | 83,200 | -32,800 | 99% | ▼▼▼▼▼ | 2228 | 51 | 0 | 96% | 0% |
| 20250916 | 1,738 | 1,750 | 1,733 | 1,743 | 62,600 | -20,600 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250918 | 1,737 | 1,753 | 1,728 | 1,738 | 118,000 | 46,400 | 101% | ▲ | 1141 | 0 | 0 | 96% | 1% |
| 20250917 | 1,737 | 1,737 | 1,715 | 1,728 | 71,600 | 9,000 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250919 | 1,735 | 1,749 | 1,691 | 1,698 | 154,700 | 36,700 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250922 | 1,696 | 1,703 | 1,683 | 1,694 | 96,900 | -57,800 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250926 | 1,643 | 1,660 | 1,632 | 1,657 | 186,400 | 42,600 | 100% | ▲▲ | 7771 | 0 | 0 | 92% | 0% |
| 20250925 | 1,652 | 1,661 | 1,639 | 1,655 | 143,800 | -16,100 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20250924 | 1,675 | 1,681 | 1,649 | 1,654 | 159,900 | 63,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250929 | 1,660 | 1,660 | 1,641 | 1,649 | 154,000 | -32,400 | 100% | ▼ | 5228 | 0 | 0 | 91% | 0% |
| 20251007 | 1,626 | 1,642 | 1,609 | 1,642 | 457,500 | 63,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 91% | 4% |
| 20251009 | 1,654 | 1,662 | 1,629 | 1,640 | 144,600 | -46,600 | 100% | ▲ | 8822 | 0 | 0 | 93% | 4% |
| 20251008 | 1,653 | 1,672 | 1,631 | 1,636 | 191,200 | -266,300 | 100% | ▼ | 2228 | 0 | 0 | 92% | 4% |
| 20251010 | 1,627 | 1,634 | 1,618 | 1,634 | 133,100 | -11,500 | 100% | ▼ | 8888 | 0 | 0 | 93% | 4% |
| 20250930 | 1,630 | 1,652 | 1,612 | 1,631 | 332,600 | 178,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251006 | 1,625 | 1,633 | 1,607 | 1,628 | 394,300 | 161,100 | 101% | ▲▲ | 1111 | 40 | 0 | 90% | 3% |
| 20251003 | 1,574 | 1,606 | 1,571 | 1,605 | 233,200 | 60,700 | 102% | ▲ | 1171 | 0 | 0 | 89% | 2% |
| 20251001 | 1,610 | 1,616 | 1,593 | 1,602 | 210,100 | -122,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251002 | 1,590 | 1,600 | 1,551 | 1,574 | 172,500 | -37,600 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 4849 | MERRILL LYNCH INTERNATIONAL | 329,694 | 1% | ▲ | 3,500 |
| 2025-09-11 | 4849 | MERRILL LYNCH INTERNATIONAL | 333,794 | 1% | ▲ | 4,100 |
| 2025-09-12 | 4849 | モルガン・スタンレーMUFG証券株式会社 | 245,523 | 0% | ▼ | -7,884 |
| 2025-09-12 | 4849 | MERRILL LYNCH INTERNATIONAL | 330,194 | 1% | ▼ | -3,600 |
| 2025-09-18 | 4849 | MERRILL LYNCH INTERNATIONAL | 318,146 | 1% | ▼ | -9,100 |
| 2025-09-17 | 4849 | MERRILL LYNCH INTERNATIONAL | 327,246 | 1% | ▼ | -2,948 |
| 2025-09-19 | 4849 | MERRILL LYNCH INTERNATIONAL | 325,446 | 1% | ▲ | 7,300 |
| 2025-09-22 | 4849 | MERRILL LYNCH INTERNATIONAL | 330,446 | 1% | ▲ | 5,000 |
| 2025-09-24 | 4849 | MERRILL LYNCH INTERNATIONAL | 335,446 | 1% | ▲ | 5,000 |
| 2025-10-07 | 4849 | MERRILL LYNCH INTERNATIONAL | 313,546 | 1% | ▼ | -14,400 |
| 2025-10-06 | 4849 | MERRILL LYNCH INTERNATIONAL | 327,946 | 1% | ▼ | -14,400 |
| 2025-10-03 | 4849 | MERRILL LYNCH INTERNATIONAL | 342,346 | 1% | ▼ | -18,500 |
| 2025-10-01 | 4849 | MERRILL LYNCH INTERNATIONAL | 344,946 | 1% | ▲ | 9,500 |
| 2025-10-02 | 4849 | MERRILL LYNCH INTERNATIONAL | 360,846 | 1% | ▲ | 15,900 |
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 | 60,600 | 121,000 | 30,800 | 38,800 | 29,800 | 82,200 |
| 2025-09-19 | 63,400 | 122,300 | 31,200 | 38,800 | 32,200 | 83,500 |
| 2025-09-26 | 66,100 | 119,400 | 33,700 | 38,800 | 32,400 | 80,600 |
| 2025-10-03 | 81,000 | 119,900 | 34,000 | 37,800 | 47,000 | 82,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-04 09:18 | S100TYWR | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-24 10:28 | S100UEJD | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-06 10:22 | S100UWIK | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-07 16:00 | S100VJXU | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 2025-05-28 12:53 | S100VU1L | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |