[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:176億円
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 |
|---|
| 20260227 | 1,020 | 1,037 | 1,020 | 1,023 | 43,800 | -3,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 10% |
| 20260226 | 1,012 | 1,034 | 1,010 | 1,013 | 46,900 | -31,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 9% |
| 20260205 | 1,061 | 1,085 | 1,045 | 1,061 | 47,900 | -28,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 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% |
| 20260302 | 1,000 | 1,009 | 990 | 1,007 | 65,800 | 22,000 | 98% | ▼ | 7777 | 0 | 0 | 92% | 9% |
| 20260212 | 1,037 | 1,044 | 998 | 999 | 66,700 | -29,500 | 98% | ▼ | 2828 | 0 | 0 | 90% | 0% |
| 20260218 | 976 | 980 | 933 | 949 | 73,200 | -2,500 | 98% | ▼ | 2828 | 0 | 3 | 87% | 2% |
| 20260217 | 973 | 977 | 946 | 968 | 75,700 | -128,000 | 104% | ▲ | 2222 | 0 | 4 | 88% | 4% |
| 20260204 | 1,066 | 1,076 | 1,036 | 1,054 | 76,800 | 14,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260225 | 1,031 | 1,072 | 1,016 | 1,017 | 78,000 | -14,000 | 99% | ▼▼ | 2288 | 0 | 0 | 93% | 10% |
| 20260219 | 951 | 991 | 936 | 991 | 83,900 | 10,700 | 104% | ▲ | 1171 | 0 | 2 | 91% | 7% |
| 20260206 | 1,051 | 1,051 | 1,008 | 1,009 | 84,000 | 36,100 | 95% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260224 | 1,040 | 1,040 | 1,002 | 1,029 | 92,000 | -82,600 | 98% | ▼ | 8888 | 0 | 0 | 94% | 11% |
| 20260210 | 1,012 | 1,041 | 1,012 | 1,024 | 96,200 | -9,000 | 103% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20260303 | 1,010 | 1,010 | 958 | 960 | 98,100 | 32,300 | 95% | ▼▼ | 1717 | 0 | 0 | 89% | 3% |
| 20260209 | 1,039 | 1,039 | 997 | 997 | 105,200 | 21,200 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260305 | 961 | 1,008 | 961 | 979 | 108,200 | -15,700 | 103% | ▲ | 2222 | 0 | 0 | 92% | 5% |
| 20260304 | 949 | 962 | 915 | 946 | 123,900 | 25,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 2% |
| 20260213 | 996 | 1,012 | 960 | 969 | 124,800 | 58,100 | 97% | ▼▼ | 7777 | 0 | 6 | 87% | 0% |
| 20260220 | 1,066 | 1,087 | 1,022 | 1,047 | 174,600 | 90,700 | 106% | ▲▲ | 1111 | 40 | 0 | 96% | 13% |
| 20260216 | 944 | 974 | 910 | 928 | 203,700 | 78,900 | 96% | ▼▼▼ | 7777 | 24 | 5 | 85% | 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 |
| 2026-02-13 | 1,020,800 | 126,900 | 633,000 | 0 | 387,800 | 126,900 |
| 2026-02-20 | 1,014,300 | 131,900 | 652,900 | 0 | 361,400 | 131,900 |
| 2026-02-27 | 1,012,500 | 143,000 | 656,700 | 0 | 355,800 | 143,000 |
EDINET