[6543]日宣:【広告】放送と住宅、医療の3業界に特化
Yahoo! 【スタンダード/33サービス業】 売上高:55330 当期純利益:2480 総資産:48860 時価:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,165 | 1,165 | 1,151 | 1,160 | 1,000 | -800 | 100% | ▼ | 8888 | 0 | 6 | 97% | 2% |
| 20251217 | 1,211 | 1,220 | 1,203 | 1,215 | 1,200 | -600 | 100% | ▼ | 5228 | 0 | 0 | 97% | 4% |
| 20251120 | 1,177 | 1,178 | 1,171 | 1,175 | 1,200 | -2,300 | 100% | ▼ | 8228 | 0 | 3 | 99% | 4% |
| 20251211 | 1,227 | 1,227 | 1,207 | 1,214 | 1,200 | -600 | 99% | ▼ | 5828 | 0 | 0 | 97% | 5% |
| 20251209 | 1,220 | 1,220 | 1,215 | 1,220 | 1,300 | -2,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251205 | 1,249 | 1,249 | 1,233 | 1,233 | 1,600 | -100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251204 | 1,252 | 1,252 | 1,235 | 1,240 | 1,700 | -400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20251216 | 1,197 | 1,220 | 1,194 | 1,220 | 1,800 | -22,900 | 102% | ▲▲ | 8222 | 0 | 0 | 97% | 5% |
| 20251210 | 1,226 | 1,227 | 1,215 | 1,227 | 1,800 | 500 | 101% | ▲▲ | 1411 | 0 | 0 | 98% | 6% |
| 20251203 | 1,268 | 1,268 | 1,252 | 1,252 | 2,100 | -400 | 100% | ▼▼ | 8828 | 0 | 0 | 100% | 10% |
| 20251118 | 1,160 | 1,164 | 1,153 | 1,162 | 2,200 | 1,200 | 100% | ▲ | 7171 | 0 | 5 | 97% | 2% |
| 20251202 | 1,266 | 1,271 | 1,253 | 1,253 | 2,500 | -600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20251126 | 1,236 | 1,239 | 1,228 | 1,239 | 2,500 | -4,300 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 9% |
| 20251201 | 1,249 | 1,254 | 1,247 | 1,254 | 3,100 | -900 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251208 | 1,233 | 1,233 | 1,212 | 1,212 | 3,500 | 1,900 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251119 | 1,175 | 1,180 | 1,164 | 1,177 | 3,500 | 1,300 | 101% | ▲▲ | 1111 | 0 | 4 | 99% | 4% |
| 20251128 | 1,245 | 1,251 | 1,242 | 1,245 | 4,000 | -1,100 | 100% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 10% |
| 20251127 | 1,244 | 1,251 | 1,238 | 1,243 | 5,100 | 2,600 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251121 | 1,174 | 1,192 | 1,170 | 1,182 | 5,500 | 4,300 | 101% | ▲ | 1771 | 0 | 2 | 99% | 4% |
| 20251125 | 1,198 | 1,239 | 1,189 | 1,236 | 6,800 | 1,300 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251212 | 1,214 | 1,214 | 1,172 | 1,172 | 8,400 | 7,200 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251215 | 1,194 | 1,227 | 1,182 | 1,195 | 24,700 | 16,300 | 102% | ▲ | 1171 | 0 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 40,100 | 0 | 19,400 | 0 | 20,700 | 0 |
| 2025-11-28 | 43,700 | 0 | 18,600 | 0 | 25,100 | 0 |
| 2025-12-05 | 39,700 | 0 | 15,700 | 0 | 24,000 | 0 |
| 2025-12-12 | 37,300 | 0 | 16,000 | 0 | 21,300 | 0 |