[5867]エスネット:【財務・会計】財務・会計分野を中心とした支援型コンサルティングサービス
Yahoo! 【グロース/サービス業】 売上高:29500 当期純利益:3010 総資産:22810 時価:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,205 | 1,205 | 1,201 | 1,205 | 2,900 | 2,200 | 101% | ▲ | 1111 | 0 | 4 | 98% | 3% |
| 20250821 | 1,220 | 1,260 | 1,220 | 1,260 | 4,300 | 1,400 | 105% | ▲▲ | 1111 | 0 | 5 | 100% | 8% |
| 20250806 | 1,231 | 1,233 | 1,219 | 1,224 | 3,900 | 800 | 103% | ▲▲ | 1111 | 0 | 15 | 100% | 12% |
| 20250903 | 1,300 | 1,309 | 1,299 | 1,299 | 2,200 | 1,900 | 100% | -- | 1114 | 0 | 0 | 99% | 11% |
| 20250825 | 1,260 | 1,273 | 1,260 | 1,272 | 3,200 | 2,500 | 101% | ▲ | 1141 | 0 | 0 | 100% | 9% |
| 20250827 | 1,297 | 1,310 | 1,260 | 1,310 | 7,100 | 5,300 | 103% | ▲ | 1711 | 0 | 0 | 100% | 12% |
| 20250905 | 1,326 | 1,326 | 1,277 | 1,277 | 2,400 | 1,700 | 98% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20250818 | 1,188 | 1,200 | 1,188 | 1,200 | 1,300 | 900 | 100% | ▲▲ | 1771 | 0 | 4 | 98% | 5% |
| 20250902 | 1,281 | 1,299 | 1,280 | 1,299 | 300 | -300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 11% |
| 20250814 | 1,201 | 1,201 | 1,177 | 1,177 | 200 | -900 | 99% | ▼ | 2828 | 0 | 8 | 96% | 3% |
| 20250826 | 1,273 | 1,273 | 1,262 | 1,272 | 1,800 | -1,400 | 100% | -- | 5225 | 0 | 0 | 100% | 9% |
| 20250822 | 1,260 | 1,260 | 1,253 | 1,256 | 700 | -3,600 | 100% | ▼ | 5228 | 0 | 0 | 100% | 8% |
| 20250819 | 1,191 | 1,200 | 1,191 | 1,193 | 700 | -600 | 99% | ▼ | 5228 | 0 | 3 | 97% | 2% |
| 20250812 | 1,162 | 1,200 | 1,162 | 1,171 | 1,900 | -5,400 | 100% | ▲ | 5282 | 0 | 8 | 96% | 4% |
| 20250815 | 1,199 | 1,199 | 1,198 | 1,198 | 400 | 200 | 102% | ▲ | 7171 | 0 | 5 | 98% | 5% |
| 20250901 | 1,296 | 1,296 | 1,259 | 1,289 | 600 | 100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 10% |
| 20250808 | 1,198 | 1,200 | 1,150 | 1,169 | 7,300 | 5,000 | 98% | ▼▼ | 7777 | 0 | 9 | 96% | 4% |
| 20250813 | 1,195 | 1,195 | 1,180 | 1,188 | 1,100 | -800 | 101% | ▲▲ | 8222 | 0 | 7 | 97% | 6% |
| 20250904 | 1,308 | 1,308 | 1,300 | 1,300 | 700 | -1,500 | 100% | ▲ | 8222 | 0 | 0 | 99% | 11% |
| 20250828 | 1,300 | 1,305 | 1,272 | 1,276 | 2,200 | -4,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 9% |
| 20250829 | 1,276 | 1,300 | 1,276 | 1,296 | 500 | -1,700 | 102% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20250807 | 1,228 | 1,232 | 1,198 | 1,198 | 2,300 | -1,600 | 98% | ▼ | 8888 | 0 | 14 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 14,900 | 0 | 12,500 | 0 | 2,400 | 0 |
| 2025-08-15 | 15,300 | 0 | 13,300 | 0 | 2,000 | 0 |
| 2025-08-22 | 15,400 | 0 | 13,200 | 0 | 2,200 | 0 |
| 2025-08-29 | 15,100 | 0 | 12,800 | 0 | 2,300 | 0 |