[6176]ブランジスタ:【電子雑誌】旅行情報「旅色」広告料が主な収益源
Yahoo! 【グロース/33サービス業】 売上高:48220 当期純利益:6060 総資産:49590 時価:109億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251008 | 753 | 764 | 740 | 752 | 44,300 | -8,500 | 100% | -- | 2885 | 0 | 0 | 80% | 0% |
20251007 | 760 | 763 | 751 | 752 | 52,800 | -3,000 | 100% | ▼▼ | 8588 | 0 | 0 | 80% | 0% |
20251006 | 773 | 773 | 751 | 753 | 55,800 | 22,000 | 98% | ▼ | 1417 | 0 | 0 | 80% | 0% |
20251002 | 758 | 765 | 745 | 754 | 52,100 | -67,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
20251001 | 785 | 785 | 758 | 761 | 119,900 | 42,500 | 96% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
20251003 | 753 | 771 | 751 | 769 | 33,800 | -18,300 | 102% | ▲ | 2282 | 0 | 0 | 82% | 2% |
20250930 | 800 | 801 | 787 | 791 | 77,400 | 43,200 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 4% |
20250929 | 808 | 818 | 800 | 800 | 34,200 | -27,700 | 98% | ▼ | 2588 | 0 | 0 | 85% | 11% |
20250924 | 839 | 839 | 804 | 807 | 80,600 | -14,100 | 97% | ▼ | 8828 | 0 | 0 | 86% | 13% |
20250925 | 808 | 819 | 799 | 815 | 64,000 | -16,600 | 101% | ▲ | 8882 | 0 | 0 | 87% | 14% |
20250926 | 814 | 817 | 800 | 817 | 61,900 | -2,100 | 100% | ▲▲ | 8222 | 0 | 0 | 87% | 14% |
20250917 | 834 | 843 | 817 | 818 | 152,300 | -83,200 | 100% | ▼▼▼ | 8288 | 24 | 0 | 87% | 14% |
20250919 | 818 | 839 | 790 | 824 | 211,700 | 144,800 | 100% | ▲▲ | 1771 | 0 | 0 | 88% | 15% |
20250918 | 820 | 833 | 815 | 822 | 66,900 | -85,400 | 100% | ▲ | 8882 | 0 | 0 | 88% | 15% |
20250916 | 848 | 848 | 802 | 821 | 235,500 | -1,184,400 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 15% |
20250922 | 830 | 850 | 829 | 834 | 94,700 | -117,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 89% | 16% |
20250912 | 960 | 976 | 815 | 836 | 1,419,900 | 1,373,500 | 89% | ▼ | 1717 | 22 | 0 | 89% | 19% |
20250909 | 806 | 813 | 772 | 782 | 98,500 | 63,400 | 98% | ▼ | 1717 | 0 | 3 | 96% | 14% |
20250910 | 786 | 800 | 775 | 786 | 40,900 | -57,600 | 101% | ▲ | 8282 | 0 | 2 | 97% | 15% |
20250908 | 803 | 810 | 793 | 800 | 35,100 | 2,600 | 100% | ▲ | 1171 | 0 | 4 | 99% | 17% |
20250911 | 936 | 936 | 936 | 936 | 46,400 | 5,500 | 119% | ▲▲ | 1111 | 0 | 0 | 100% | 37% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 592,100 | 200 | 325,400 | 200 | 266,700 | 0 |
2025-09-19 | 579,700 | 0 | 328,100 | 0 | 251,600 | 0 |
2025-09-26 | 574,900 | 0 | 320,900 | 0 | 254,000 | 0 |
2025-10-03 | 537,500 | 0 | 306,600 | 0 | 230,900 | 0 |