[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:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 415 | 446 | 413 | 425 | 39,500 | 38,200 | 103% | ▲ | 1411 | 0 | 0 | 96% | 5% |
| 20260216 | 439 | 439 | 416 | 416 | 11,600 | -3,700 | 95% | ▼▼ | 8828 | 0 | 0 | 92% | 0% |
| 20260217 | 417 | 437 | 417 | 431 | 11,400 | -200 | 104% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260310 | 428 | 440 | 425 | 434 | 11,100 | -28,400 | 102% | ▲▲ | 8222 | 0 | 0 | 98% | 7% |
| 20260304 | 416 | 416 | 403 | 406 | 10,900 | 6,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260302 | 428 | 428 | 417 | 420 | 8,600 | 3,700 | 99% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20260311 | 442 | 445 | 434 | 434 | 7,200 | -3,900 | 100% | -- | 2225 | 0 | 0 | 98% | 7% |
| 20260317 | 427 | 427 | 411 | 420 | 6,900 | 5,100 | 99% | ▼▼ | 4717 | 0 | 0 | 97% | 3% |
| 20260225 | 421 | 422 | 418 | 420 | 6,800 | 1,100 | 100% | ▲ | 1711 | 0 | 0 | 95% | 1% |
| 20260218 | 434 | 434 | 423 | 430 | 6,800 | -4,600 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20260224 | 419 | 421 | 419 | 419 | 5,700 | 4,300 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260226 | 420 | 420 | 416 | 416 | 5,300 | -1,500 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260312 | 434 | 434 | 419 | 427 | 5,100 | -2,100 | 98% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260227 | 416 | 423 | 416 | 423 | 4,900 | -400 | 102% | ▲ | 2582 | 0 | 0 | 96% | 2% |
| 20260303 | 420 | 420 | 409 | 416 | 4,700 | -3,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260313 | 419 | 430 | 419 | 430 | 4,700 | -400 | 101% | ▲ | 8582 | 0 | 0 | 98% | 6% |
| 20260219 | 430 | 434 | 425 | 429 | 4,000 | -2,800 | 100% | ▼▼ | 5288 | 0 | 0 | 97% | 3% |
| 20260319 | 421 | 421 | 416 | 420 | 3,100 | 900 | 100% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260305 | 406 | 414 | 406 | 414 | 2,600 | -8,300 | 102% | ▲ | 8282 | 0 | 4 | 94% | 2% |
| 20260318 | 423 | 423 | 421 | 421 | 2,200 | -4,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260316 | 426 | 427 | 426 | 426 | 1,800 | -2,900 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20260220 | 429 | 429 | 427 | 427 | 1,400 | -2,600 | 100% | ▼▼▼ | 8288 | 0 | 0 | 97% | 3% |
| 20260306 | 414 | 414 | 413 | 413 | 1,300 | -1,300 | 100% | ▼ | 5228 | 0 | 0 | 93% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 212,400 | 0 | 141,800 | 0 | 70,600 | 0 |
| 2026-02-27 | 206,200 | 0 | 135,800 | 0 | 70,400 | 0 |
| 2026-03-06 | 202,300 | 0 | 132,600 | 0 | 69,700 | 0 |
| 2026-03-13 | 193,400 | 0 | 126,800 | 0 | 66,600 | 0 |