[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/サービス業】 売上高:132190 当期純利益:6020 総資産:56500 時価:104億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 1,112 | 1,128 | 1,112 | 1,126 | 29,600 | -8,600 | 101% | ▲▲ | 8282 | 0 | 2 | 93% | 2% |
| 20250827 | 1,167 | 1,169 | 1,150 | 1,156 | 18,300 | 300 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250812 | 1,096 | 1,131 | 1,078 | 1,119 | 168,000 | 89,300 | 97% | ▼▼ | 7777 | 0 | 4 | 92% | 3% |
| 20250813 | 1,124 | 1,129 | 1,106 | 1,120 | 38,200 | -129,800 | 100% | ▲ | 8222 | 0 | 5 | 92% | 4% |
| 20250826 | 1,182 | 1,185 | 1,165 | 1,167 | 18,000 | -8,800 | 99% | ▼ | 5588 | 0 | 0 | 96% | 4% |
| 20250818 | 1,190 | 1,202 | 1,165 | 1,169 | 61,600 | -45,800 | 99% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20250821 | 1,210 | 1,210 | 1,162 | 1,170 | 51,600 | -32,800 | 97% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20250822 | 1,173 | 1,188 | 1,160 | 1,175 | 29,800 | -21,800 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250815 | 1,130 | 1,188 | 1,128 | 1,176 | 107,400 | 77,800 | 104% | ▲▲▲ | 1111 | 40 | 3 | 97% | 6% |
| 20250819 | 1,183 | 1,194 | 1,176 | 1,188 | 25,500 | -36,100 | 102% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250825 | 1,185 | 1,185 | 1,165 | 1,181 | 26,800 | -3,000 | 101% | ▲▲ | 8222 | 0 | 0 | 97% | 6% |
| 20250808 | 1,170 | 1,195 | 1,113 | 1,156 | 78,700 | 38,500 | 99% | ▼ | 1747 | 0 | 0 | 95% | 7% |
| 20250806 | 1,179 | 1,179 | 1,144 | 1,170 | 41,500 | 22,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250807 | 1,170 | 1,175 | 1,155 | 1,170 | 40,200 | -1,300 | 100% | -- | 8285 | 0 | 0 | 96% | 8% |
| 20250728 | 1,163 | 1,169 | 1,147 | 1,167 | 18,400 | 2,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 8% |
| 20250820 | 1,193 | 1,214 | 1,131 | 1,210 | 84,400 | 58,900 | 102% | ▲▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250805 | 1,197 | 1,210 | 1,182 | 1,182 | 19,200 | -17,300 | 100% | ▼▼ | 2828 | 0 | 0 | 97% | 9% |
| 20250730 | 1,186 | 1,186 | 1,167 | 1,179 | 37,100 | -9,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20250804 | 1,191 | 1,208 | 1,185 | 1,187 | 36,500 | 5,500 | 98% | ▼ | 7117 | 0 | 0 | 98% | 10% |
| 20250731 | 1,184 | 1,189 | 1,170 | 1,189 | 18,600 | -18,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250729 | 1,169 | 1,196 | 1,162 | 1,190 | 47,000 | 28,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250801 | 1,185 | 1,215 | 1,181 | 1,214 | 31,000 | 12,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6554 | モルガン・スタンレーMUFG証券株式会社 | 56,500 | 1% | ▲ | 2,300 |
| 2025-08-01 | 6554 | モルガン・スタンレーMUFG証券株式会社 | 53,700 | 1% | ▼ | -2,800 |
| 2025-08-07 | 6554 | モルガン・スタンレーMUFG証券株式会社 | 43,000 | 0% | ▼ | -10,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 362,100 | 0 | 215,300 | 0 | 146,800 | 0 |
| 2025-08-08 | 370,600 | 0 | 213,500 | 0 | 157,100 | 0 |
| 2025-08-15 | 327,100 | 0 | 194,500 | 0 | 132,600 | 0 |
| 2025-08-22 | 312,500 | 0 | 179,500 | 0 | 133,000 | 0 |