[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/サービス業】 売上高:656780 当期純利益:76280 総資産:569420 時価:859億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,737 | 1,737 | 1,715 | 1,728 | 71,600 | 9,000 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250916 | 1,738 | 1,750 | 1,733 | 1,743 | 62,600 | -20,600 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250912 | 1,767 | 1,776 | 1,743 | 1,747 | 83,200 | -32,800 | 99% | ▼▼▼▼▼ | 2228 | 51 | 0 | 96% | 0% |
| 20250825 | 1,780 | 1,784 | 1,742 | 1,761 | 163,800 | 77,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250828 | 1,770 | 1,770 | 1,737 | 1,753 | 186,100 | 42,400 | 98% | ▼ | 7747 | 0 | 0 | 97% | 1% |
| 20250829 | 1,753 | 1,783 | 1,753 | 1,766 | 127,100 | -59,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250911 | 1,763 | 1,763 | 1,742 | 1,760 | 116,000 | 59,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250822 | 1,791 | 1,792 | 1,765 | 1,780 | 86,700 | -79,700 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20250826 | 1,750 | 1,783 | 1,748 | 1,769 | 111,900 | -51,900 | 100% | ▲ | 8282 | 51 | 0 | 98% | 2% |
| 20250827 | 1,770 | 1,791 | 1,770 | 1,782 | 143,700 | 31,800 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250901 | 1,762 | 1,786 | 1,762 | 1,774 | 54,500 | -72,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250818 | 1,730 | 1,743 | 1,715 | 1,741 | 182,200 | 44,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20250904 | 1,810 | 1,810 | 1,763 | 1,775 | 104,700 | -22,600 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250910 | 1,775 | 1,776 | 1,765 | 1,771 | 56,700 | -38,500 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20250902 | 1,769 | 1,803 | 1,769 | 1,798 | 82,000 | 27,500 | 101% | ▲▲▲ | 1111 | 51 | 0 | 99% | 3% |
| 20250909 | 1,794 | 1,811 | 1,785 | 1,785 | 95,200 | 23,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250908 | 1,805 | 1,825 | 1,795 | 1,798 | 71,400 | -83,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250821 | 1,815 | 1,840 | 1,796 | 1,799 | 166,400 | -17,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250819 | 1,749 | 1,769 | 1,746 | 1,762 | 98,900 | -83,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250905 | 1,764 | 1,815 | 1,762 | 1,805 | 154,700 | 50,000 | 102% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250903 | 1,781 | 1,814 | 1,781 | 1,802 | 127,300 | 45,300 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250820 | 1,782 | 1,814 | 1,762 | 1,814 | 183,500 | 84,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 4849 | MERRILL LYNCH INTERNATIONAL | 268,529 | 1% | ▼ | -5,600 |
| 2025-08-20 | 4849 | MERRILL LYNCH INTERNATIONAL | 257,929 | 1% | ▼ | -10,600 |
| 2025-08-21 | 4849 | MERRILL LYNCH INTERNATIONAL | 265,629 | 1% | ▲ | 7,700 |
| 2025-08-22 | 4849 | MERRILL LYNCH INTERNATIONAL | 261,129 | 1% | ▼ | -4,500 |
| 2025-08-27 | 4849 | MERRILL LYNCH INTERNATIONAL | 264,629 | 1% | ▲ | 3,500 |
| 2025-08-28 | 4849 | MERRILL LYNCH INTERNATIONAL | 295,429 | 1% | ▲ | 30,800 |
| 2025-08-29 | 4849 | MERRILL LYNCH INTERNATIONAL | 305,194 | 1% | ▲ | 9,765 |
| 2025-09-02 | 4849 | MERRILL LYNCH INTERNATIONAL | 310,594 | 1% | ▲ | 5,400 |
| 2025-09-03 | 4849 | MERRILL LYNCH INTERNATIONAL | 314,594 | 1% | ▲ | 4,000 |
| 2025-09-05 | 4849 | モルガン・スタンレーMUFG証券株式会社 | 253,407 | 1% | ▲ | |
| 2025-09-05 | 4849 | MERRILL LYNCH INTERNATIONAL | 318,594 | 1% | ▲ | 4,000 |
| 2025-09-08 | 4849 | MERRILL LYNCH INTERNATIONAL | 326,194 | 1% | ▲ | 7,600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 73,500 | 121,500 | 35,100 | 38,300 | 38,400 | 83,200 |
| 2025-08-29 | 65,800 | 121,100 | 33,200 | 38,800 | 32,600 | 82,300 |
| 2025-09-05 | 66,600 | 121,000 | 30,000 | 38,800 | 36,600 | 82,200 |
| 2025-09-12 | 60,600 | 121,000 | 30,800 | 38,800 | 29,800 | 82,200 |
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 |