[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:100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,131 | 1,135 | 1,125 | 1,135 | 6,000 | -1,800 | 100% | -- | 8825 | 0 | 0 | 96% | 1% |
| 20251204 | 1,128 | 1,138 | 1,128 | 1,135 | 7,800 | -7,500 | 101% | ▲ | 8582 | 0 | 0 | 96% | 1% |
| 20251112 | 1,147 | 1,160 | 1,133 | 1,158 | 9,200 | -3,600 | 101% | ▲▲▲ | 2282 | 0 | 0 | 93% | 3% |
| 20251111 | 1,149 | 1,154 | 1,126 | 1,152 | 12,800 | -6,600 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251211 | 1,116 | 1,116 | 1,097 | 1,111 | 13,600 | -9,400 | 100% | ▲▲ | 2822 | 0 | 0 | 94% | 0% |
| 20251113 | 1,158 | 1,176 | 1,147 | 1,162 | 14,000 | 4,800 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251126 | 1,174 | 1,190 | 1,171 | 1,181 | 15,100 | -7,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251203 | 1,142 | 1,149 | 1,128 | 1,128 | 15,300 | -5,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251119 | 1,147 | 1,147 | 1,123 | 1,133 | 17,000 | -97,800 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 1% |
| 20251208 | 1,137 | 1,137 | 1,115 | 1,122 | 18,500 | 12,500 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251128 | 1,188 | 1,188 | 1,175 | 1,177 | 18,500 | -5,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251202 | 1,159 | 1,159 | 1,135 | 1,142 | 20,800 | -5,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251125 | 1,163 | 1,174 | 1,150 | 1,174 | 22,500 | -9,500 | 101% | ▲▲ | 5222 | 0 | 0 | 96% | 4% |
| 20251210 | 1,108 | 1,112 | 1,098 | 1,108 | 23,000 | -20,900 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251127 | 1,192 | 1,192 | 1,177 | 1,188 | 23,600 | 8,500 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251120 | 1,157 | 1,157 | 1,119 | 1,130 | 24,700 | 7,700 | 100% | ▼▼▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251201 | 1,180 | 1,180 | 1,150 | 1,165 | 25,900 | 7,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251121 | 1,140 | 1,174 | 1,130 | 1,163 | 32,000 | 7,300 | 103% | ▲ | 1171 | 0 | 0 | 93% | 3% |
| 20251212 | 1,111 | 1,118 | 1,108 | 1,112 | 39,600 | 26,000 | 100% | ▲▲▲ | 1171 | 0 | 0 | 94% | 0% |
| 20251209 | 1,122 | 1,122 | 1,092 | 1,107 | 43,900 | 25,400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 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% |
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 |
| 2025-11-21 | 264,000 | 0 | 133,700 | 0 | 130,300 | 0 |
| 2025-11-28 | 231,400 | 0 | 106,500 | 0 | 124,900 | 0 |
| 2025-12-05 | 227,800 | 0 | 107,500 | 0 | 120,300 | 0 |