[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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 503 | 504 | 495 | 504 | 10,800 | 4,400 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 4% |
20250909 | 502 | 502 | 495 | 495 | 6,000 | -4,800 | 98% | ▼ | 8588 | 0 | 0 | 98% | 2% |
20250910 | 493 | 502 | 493 | 499 | 11,400 | 5,400 | 101% | ▲ | 4771 | 0 | 0 | 98% | 3% |
20250911 | 500 | 501 | 493 | 499 | 13,200 | 1,800 | 100% | -- | 7414 | 0 | 0 | 98% | 3% |
20250912 | 497 | 497 | 492 | 492 | 7,200 | -6,000 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
20250916 | 494 | 500 | 494 | 499 | 10,000 | 2,800 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
20250917 | 490 | 495 | 490 | 492 | 15,100 | 5,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
20250918 | 493 | 498 | 493 | 498 | 1,600 | -13,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
20250919 | 494 | 498 | 494 | 495 | 2,700 | 1,100 | 99% | ▼ | 4117 | 0 | 0 | 98% | 2% |
20250922 | 495 | 496 | 491 | 494 | 3,700 | 1,000 | 100% | ▼▼ | 7717 | 0 | 0 | 97% | 0% |
20250924 | 498 | 498 | 493 | 493 | 4,700 | 1,000 | 100% | ▼▼▼ | 1117 | 0 | 0 | 97% | 0% |
20250925 | 492 | 495 | 489 | 492 | 7,200 | 2,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
20250926 | 490 | 492 | 488 | 491 | 6,900 | -300 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 246,200 | 0 | 153,700 | 0 | 92,500 | 0 |
2025-09-26 | 238,900 | 0 | 147,500 | 0 | 91,400 | 0 |
2025-09-19 | 260,100 | 0 | 147,000 | 0 | 113,100 | 0 |
2025-09-12 | 270,000 | 0 | 146,700 | 0 | 123,300 | 0 |