[6554]エスユーエス:【人材派遣】ＩT・機械・電気分野の技術者をなどに派遣
Yahoo! 【グロース/33サービス業】 売上高:132190 当期純利益:6020 総資産:56500 時価:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,189 | 1,204 | 1,179 | 1,196 | 25,700 | 7,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251021 | 1,206 | 1,222 | 1,201 | 1,201 | 24,500 | -1,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251022 | 1,201 | 1,225 | 1,201 | 1,220 | 15,000 | -9,500 | 102% | ▲▲▲▲▲▲ | 2582 | 0 | 0 | 100% | 8% |
| 20251023 | 1,216 | 1,233 | 1,213 | 1,221 | 13,100 | -1,900 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251024 | 1,230 | 1,244 | 1,216 | 1,244 | 13,000 | -100 | 102% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251027 | 1,250 | 1,260 | 1,220 | 1,224 | 65,300 | 52,300 | 98% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20251028 | 1,216 | 1,225 | 1,172 | 1,174 | 38,600 | -26,700 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20251029 | 1,174 | 1,175 | 1,125 | 1,145 | 36,500 | -2,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20251030 | 1,143 | 1,177 | 1,140 | 1,172 | 31,200 | -5,300 | 102% | ▲ | 2282 | 0 | 0 | 94% | 4% |
| 20251031 | 1,160 | 1,178 | 1,142 | 1,167 | 16,800 | -14,400 | 100% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20251104 | 1,166 | 1,166 | 1,104 | 1,126 | 44,800 | 28,000 | 96% | ▼▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251105 | 1,123 | 1,131 | 1,104 | 1,131 | 18,800 | -26,000 | 100% | ▲ | 8582 | 0 | 9 | 91% | 0% |
| 20251106 | 1,133 | 1,146 | 1,129 | 1,138 | 7,900 | -10,900 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 1% |
| 20251107 | 1,134 | 1,138 | 1,120 | 1,134 | 14,200 | 6,300 | 100% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20251110 | 1,134 | 1,145 | 1,125 | 1,136 | 19,400 | 5,200 | 100% | ▲ | 1141 | 0 | 0 | 91% | 1% |
| 20251111 | 1,149 | 1,154 | 1,126 | 1,152 | 12,800 | -6,600 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251112 | 1,147 | 1,160 | 1,133 | 1,158 | 9,200 | -3,600 | 101% | ▲▲▲ | 2282 | 0 | 0 | 93% | 3% |
| 20251113 | 1,158 | 1,176 | 1,147 | 1,162 | 14,000 | 4,800 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251114 | 1,140 | 1,180 | 1,120 | 1,131 | 59,200 | 45,200 | 97% | ▼ | 1777 | 0 | 0 | 91% | 0% |
| 20251117 | 1,161 | 1,205 | 1,161 | 1,182 | 100,300 | 41,100 | 105% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251118 | 1,180 | 1,180 | 1,118 | 1,134 | 114,800 | 14,500 | 96% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20251119 | 1,147 | 1,147 | 1,123 | 1,133 | 17,000 | -97,800 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 1% |
| 20251120 | 1,157 | 1,157 | 1,119 | 1,130 | 24,700 | 7,700 | 100% | ▼▼▼ | 1717 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 357,500 | 0 | 224,200 | 0 | 133,300 | 0 |
| 2025-11-07 | 347,800 | 0 | 226,000 | 0 | 121,800 | 0 |
| 2025-10-31 | 348,900 | 0 | 216,300 | 0 | 132,600 | 0 |
| 2025-10-24 | 365,200 | 0 | 240,400 | 0 | 124,800 | 0 |