[6562]ジーニー:【ネット広告】自社開発の広告仲介システム販促事業
Yahoo!
【グロース/33サービス業】
売上高:113210
当期純利益:19540
総資産:238830
時価:180億円
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 |
|---|
| 20260113 | 1,103 | 1,109 | 1,060 | 1,065 | 48,600 | 15,300 | 97% | ▼ | 1717 | 0 | 0 | 96% | 7% |
| 20260114 | 1,073 | 1,084 | 1,068 | 1,074 | 24,400 | -24,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20260115 | 1,068 | 1,101 | 1,066 | 1,101 | 44,900 | 20,500 | 103% | ▲▲ | 1771 | 0 | 0 | 99% | 10% |
| 20260116 | 1,109 | 1,116 | 1,094 | 1,111 | 49,700 | 4,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260119 | 1,111 | 1,111 | 1,080 | 1,084 | 42,900 | -6,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20260120 | 1,114 | 1,114 | 1,077 | 1,088 | 70,700 | 27,800 | 100% | ▲ | 1711 | 0 | 0 | 98% | 9% |
| 20260121 | 1,070 | 1,072 | 1,052 | 1,067 | 115,900 | 45,200 | 98% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260122 | 1,074 | 1,084 | 1,064 | 1,081 | 55,500 | -60,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260123 | 1,084 | 1,101 | 1,077 | 1,091 | 30,300 | -25,200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260126 | 1,083 | 1,085 | 1,039 | 1,052 | 82,600 | 52,300 | 96% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260127 | 1,047 | 1,065 | 1,033 | 1,065 | 45,600 | -37,000 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260128 | 1,063 | 1,070 | 1,047 | 1,053 | 29,500 | -16,100 | 99% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260129 | 1,055 | 1,084 | 1,055 | 1,079 | 47,700 | 18,200 | 102% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20260130 | 1,081 | 1,101 | 1,080 | 1,095 | 39,400 | -8,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260202 | 1,083 | 1,099 | 1,073 | 1,076 | 54,000 | 14,600 | 98% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20260203 | 1,077 | 1,081 | 1,057 | 1,065 | 61,900 | 7,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260204 | 1,066 | 1,076 | 1,036 | 1,054 | 76,800 | 14,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260205 | 1,061 | 1,085 | 1,045 | 1,061 | 47,900 | -28,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260206 | 1,051 | 1,051 | 1,008 | 1,009 | 84,000 | 36,100 | 95% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260209 | 1,039 | 1,039 | 997 | 997 | 105,200 | 21,200 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260210 | 1,012 | 1,041 | 1,012 | 1,024 | 96,200 | -9,000 | 103% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20260212 | 1,037 | 1,044 | 998 | 999 | 66,700 | -29,500 | 98% | ▼ | 2828 | 0 | 0 | 90% | 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 |
|---|
| 2026-02-06 | 1,153,800 | 100,600 | 684,100 | 0 | 469,700 | 100,600 |
| 2026-01-30 | 1,214,100 | 101,400 | 735,100 | 0 | 479,000 | 101,400 |
| 2026-01-23 | 1,221,500 | 88,600 | 731,200 | 0 | 490,300 | 88,600 |
| 2026-01-16 | 1,107,500 | 78,800 | 606,400 | 0 | 501,100 | 78,800 |
EDINET