[5035]HOUSEI:【システム】情報システム開発・運用・保守事業やクラウドサービスの提供など
Yahoo! 【グロース/25情報・通信業】 売上高:49180 当期純利益:1250 総資産:51340 時価:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 490 | 494 | 490 | 494 | 1,700 | -5,200 | 101% | ▲ | 2252 | 0 | 0 | 97% | 1% |
| 20250930 | 495 | 495 | 489 | 490 | 11,900 | 10,200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251001 | 489 | 490 | 476 | 481 | 45,800 | 33,900 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251002 | 479 | 482 | 476 | 478 | 5,800 | -40,000 | 99% | ▼▼▼ | 8588 | 0 | 0 | 95% | 0% |
| 20251003 | 474 | 477 | 473 | 474 | 7,000 | 1,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251006 | 470 | 478 | 470 | 472 | 21,600 | 14,600 | 100% | ▼▼▼▼▼ | 1777 | 0 | 0 | 94% | 0% |
| 20251007 | 473 | 474 | 468 | 470 | 10,200 | -11,400 | 100% | ▼▼▼▼▼▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251008 | 472 | 476 | 470 | 471 | 8,800 | -1,400 | 100% | ▲ | 2282 | 0 | 0 | 94% | 0% |
| 20251009 | 470 | 483 | 470 | 473 | 11,900 | 3,100 | 100% | ▲▲ | 1471 | 0 | 0 | 95% | 1% |
| 20251010 | 473 | 479 | 473 | 479 | 2,500 | -9,400 | 101% | ▲▲▲ | 8222 | 0 | 0 | 96% | 2% |
| 20251014 | 471 | 477 | 466 | 467 | 8,800 | 6,300 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251015 | 466 | 472 | 460 | 465 | 40,900 | 32,100 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251016 | 465 | 471 | 465 | 467 | 2,600 | -38,300 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251017 | 465 | 470 | 463 | 467 | 3,600 | 1,000 | 100% | -- | 7744 | 0 | 0 | 94% | 0% |
| 20251020 | 467 | 475 | 467 | 467 | 3,800 | 200 | 100% | -- | 1114 | 0 | 0 | 94% | 0% |
| 20251021 | 469 | 472 | 467 | 469 | 5,600 | 1,800 | 100% | ▲ | 7411 | 0 | 0 | 95% | 1% |
| 20251022 | 469 | 472 | 468 | 472 | 2,000 | -3,600 | 101% | ▲▲ | 5252 | 0 | 0 | 96% | 2% |
| 20251023 | 470 | 470 | 468 | 468 | 900 | -1,100 | 99% | ▼ | 8528 | 0 | 0 | 95% | 1% |
| 20251024 | 466 | 470 | 463 | 470 | 8,100 | 7,200 | 100% | ▲ | 4771 | 0 | 0 | 95% | 1% |
| 20251027 | 472 | 472 | 467 | 470 | 1,000 | -7,100 | 100% | -- | 2225 | 0 | 0 | 95% | 1% |
| 20251028 | 471 | 472 | 466 | 466 | 6,200 | 5,200 | 99% | ▼ | 4777 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 271,900 | 0 | 159,200 | 0 | 112,700 | 0 |
| 2025-10-17 | 268,400 | 0 | 157,900 | 0 | 110,500 | 0 |
| 2025-10-10 | 236,700 | 0 | 154,700 | 0 | 82,000 | 0 |
| 2025-10-03 | 246,200 | 0 | 153,700 | 0 | 92,500 | 0 |