[6551]ツナグGHD:【採用代行】企業の採用面接や広告出稿を代行アルバイト向け
Yahoo! 【スタンダード/33サービス業】 売上高:163880 当期純利益:3580 総資産:49640 時価:68億円
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 | 852 | 866 | 838 | 848 | 30,900 | 14,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 91% | 13% |
20250909 | 848 | 849 | 834 | 834 | 21,300 | -9,600 | 98% | ▼ | 8888 | 0 | 0 | 89% | 9% |
20250910 | 835 | 850 | 834 | 845 | 18,400 | -2,900 | 101% | ▲ | 2582 | 0 | 0 | 91% | 8% |
20250911 | 850 | 850 | 835 | 837 | 19,000 | 600 | 99% | ▼ | 4117 | 0 | 0 | 90% | 3% |
20250912 | 837 | 837 | 813 | 813 | 51,100 | 32,100 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
20250916 | 811 | 821 | 801 | 815 | 73,600 | 22,500 | 100% | ▲ | 7771 | 0 | 0 | 87% | 0% |
20250917 | 819 | 822 | 811 | 817 | 19,100 | -54,500 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 0% |
20250918 | 807 | 822 | 800 | 810 | 48,200 | 29,100 | 99% | ▼ | 4777 | 0 | 0 | 87% | 0% |
20250919 | 819 | 825 | 805 | 805 | 18,300 | -29,900 | 99% | ▼▼ | 2228 | 0 | 0 | 86% | 0% |
20250922 | 811 | 827 | 811 | 822 | 25,900 | 7,600 | 102% | ▲ | 1171 | 0 | 0 | 88% | 2% |
20250924 | 818 | 818 | 803 | 812 | 24,300 | -1,600 | 99% | ▼ | 8828 | 0 | 0 | 87% | 1% |
20250925 | 814 | 814 | 800 | 800 | 16,100 | -8,200 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
20250926 | 800 | 818 | 800 | 806 | 60,200 | 44,100 | 101% | ▲ | 1471 | 0 | 0 | 89% | 1% |
20250929 | 798 | 836 | 795 | 813 | 76,200 | 16,000 | 101% | ▲▲ | 1771 | 0 | 0 | 94% | 2% |
20250930 | 813 | 816 | 802 | 810 | 20,800 | -55,400 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% |
20251001 | 812 | 812 | 786 | 787 | 58,000 | 37,200 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251002 | 789 | 797 | 765 | 765 | 124,800 | 66,800 | 97% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
20251003 | 777 | 795 | 776 | 795 | 25,000 | -99,800 | 104% | ▲ | 8282 | 0 | 0 | 94% | 4% |
20251006 | 792 | 814 | 787 | 800 | 41,500 | 16,500 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 5% |
20251007 | 803 | 812 | 790 | 802 | 25,800 | -15,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 95% | 5% |
20251008 | 809 | 809 | 791 | 792 | 16,600 | -9,200 | 99% | ▼ | 8228 | 0 | 0 | 94% | 4% |
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 | 310,900 | 20,400 | 146,900 | 0 | 164,000 | 20,400 |
2025-09-26 | 305,900 | 63,200 | 145,700 | 0 | 160,200 | 63,200 |
2025-09-19 | 349,300 | 31,600 | 190,900 | 0 | 158,400 | 31,600 |
2025-09-12 | 345,400 | 30,100 | 187,200 | 0 | 158,200 | 30,100 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-01-23 16:58 | S100V3VY | MCP Asset Management Company Limited | 変更報告書 |
2024-05-24 14:56 | S100THRP | 米田 光宏 | 訂正報告書(大量保有報告書・変更報告書) |
2024-05-24 11:34 | S100THEB | 米田 光宏 | 変更報告書(短期大量譲渡) |
2024-05-23 10:27 | S100THCV | NISSOホールディングス株式会社 | 大量保有報告書 |