[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:770億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,590 | 1,600 | 1,551 | 1,574 | 172,500 | -37,600 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20251017 | 1,533 | 1,547 | 1,528 | 1,536 | 153,400 | 3,400 | 101% | ▲ | 7171 | 0 | 4 | 88% | 1% |
| 20251016 | 1,579 | 1,589 | 1,527 | 1,527 | 150,000 | 9,200 | 97% | ▼ | 4717 | 0 | 0 | 88% | 0% |
| 20251001 | 1,610 | 1,616 | 1,593 | 1,602 | 210,100 | -122,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251003 | 1,574 | 1,606 | 1,571 | 1,605 | 233,200 | 60,700 | 102% | ▲ | 1171 | 0 | 0 | 89% | 2% |
| 20251014 | 1,611 | 1,627 | 1,547 | 1,550 | 567,100 | 434,000 | 95% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 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% |
| 20251015 | 1,573 | 1,589 | 1,572 | 1,579 | 140,800 | -426,300 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 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% |
| 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% |
| 20251009 | 1,654 | 1,662 | 1,629 | 1,640 | 144,600 | -46,600 | 100% | ▲ | 8822 | 0 | 0 | 93% | 4% |
| 20251020 | 1,563 | 1,592 | 1,552 | 1,583 | 134,500 | -18,900 | 103% | ▲▲ | 2222 | 51 | 0 | 93% | 4% |
| 20251029 | 1,582 | 1,591 | 1,525 | 1,533 | 211,600 | -22,600 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251030 | 1,533 | 1,552 | 1,533 | 1,550 | 207,200 | -4,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251021 | 1,584 | 1,611 | 1,582 | 1,605 | 119,100 | -15,400 | 101% | ▲▲▲ | 2222 | 51 | 0 | 95% | 5% |
| 20251024 | 1,620 | 1,628 | 1,593 | 1,597 | 95,200 | -700 | 99% | ▼ | 2828 | 0 | 0 | 96% | 5% |
| 20251028 | 1,639 | 1,639 | 1,573 | 1,582 | 234,200 | 107,700 | 97% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251022 | 1,624 | 1,641 | 1,603 | 1,617 | 247,500 | 128,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20251023 | 1,615 | 1,623 | 1,601 | 1,620 | 95,900 | -151,600 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 98% | 6% |
| 20251027 | 1,617 | 1,642 | 1,609 | 1,639 | 126,500 | 31,300 | 103% | ▲ | 1171 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 4849 | MERRILL LYNCH INTERNATIONAL | 344,946 | 1% | ▲ | 9,500 |
| 2025-10-02 | 4849 | MERRILL LYNCH INTERNATIONAL | 360,846 | 1% | ▲ | 15,900 |
| 2025-10-03 | 4849 | MERRILL LYNCH INTERNATIONAL | 342,346 | 1% | ▼ | -18,500 |
| 2025-10-06 | 4849 | MERRILL LYNCH INTERNATIONAL | 327,946 | 1% | ▼ | -14,400 |
| 2025-10-07 | 4849 | MERRILL LYNCH INTERNATIONAL | 313,546 | 1% | ▼ | -14,400 |
| 2025-10-08 | 4849 | MERRILL LYNCH INTERNATIONAL | 295,246 | 1% | ▼ | -18,300 |
| 2025-10-09 | 4849 | MERRILL LYNCH INTERNATIONAL | 282,646 | 1% | ▼ | -12,600 |
| 2025-10-14 | 4849 | MERRILL LYNCH INTERNATIONAL | 239,846 | 0% | ▼ | -42,800 |
| 2025-10-20 | 4849 | MERRILL LYNCH INTERNATIONAL | 249,790 | 1% | ▲ | |
| 2025-10-21 | 4849 | MERRILL LYNCH INTERNATIONAL | 245,490 | 0% | ▼ | -4,300 |
| 2025-10-22 | 4849 | MERRILL LYNCH INTERNATIONAL | 248,842 | 1% | ▲ | 3,352 |
| 2025-10-23 | 4849 | MERRILL LYNCH INTERNATIONAL | 239,442 | 0% | ▼ | -9,400 |
| 2025-10-27 | 4849 | モルガン・スタンレーMUFG証券株式会社 | 249,093 | 1% | ▲ |
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 | 81,000 | 119,900 | 34,000 | 37,800 | 47,000 | 82,100 |
| 2025-10-10 | 66,300 | 124,000 | 33,800 | 37,800 | 32,500 | 86,200 |
| 2025-10-17 | 64,700 | 121,300 | 35,200 | 37,800 | 29,500 | 83,500 |
| 2025-10-24 | 65,000 | 123,100 | 35,100 | 37,800 | 29,900 | 85,300 |
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 |