[7039]ブリッジ:【営業代行】企業の営業代行やコンサルティングを手がける
Yahoo! 【グロース/33サービス業】 売上高:86150 当期純利益:6610 総資産:59870 時価:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,982 | 1,982 | 1,977 | 1,980 | 1,400 | 1,100 | 100% | ▼ | 4117 | 0 | 13 | 96% | 2% |
| 20251209 | 1,980 | 2,000 | 1,980 | 1,994 | 4,000 | 2,600 | 101% | ▲ | 1171 | 0 | 12 | 97% | 2% |
| 20251210 | 1,995 | 1,995 | 1,971 | 1,981 | 5,800 | 1,800 | 99% | ▼ | 7717 | 0 | 11 | 96% | 2% |
| 20251211 | 1,992 | 1,992 | 1,975 | 1,977 | 2,700 | -3,100 | 100% | ▼▼ | 8288 | 0 | 10 | 96% | 1% |
| 20251212 | 1,977 | 1,984 | 1,964 | 1,974 | 6,200 | 3,500 | 100% | ▼▼▼ | 7777 | 0 | 9 | 99% | 1% |
| 20251215 | 1,988 | 1,988 | 1,980 | 1,987 | 5,000 | -1,200 | 101% | ▲ | 2222 | 0 | 8 | 100% | 2% |
| 20251216 | 1,990 | 1,990 | 1,972 | 1,974 | 5,300 | 300 | 99% | ▼ | 1717 | 0 | 7 | 99% | 1% |
| 20251217 | 1,974 | 1,974 | 1,965 | 1,971 | 2,700 | -2,600 | 100% | ▼▼ | 8888 | 0 | 6 | 99% | 1% |
| 20251218 | 1,963 | 1,979 | 1,962 | 1,979 | 2,100 | -600 | 100% | ▲ | 2882 | 0 | 5 | 99% | 1% |
| 20251219 | 1,979 | 1,985 | 1,972 | 1,985 | 3,600 | 1,500 | 100% | ▲▲ | 1111 | 0 | 4 | 100% | 2% |
| 20251222 | 1,985 | 1,988 | 1,960 | 1,964 | 5,500 | 1,900 | 99% | ▼ | 1717 | 0 | 3 | 98% | 0% |
| 20251223 | 1,985 | 2,045 | 1,982 | 2,044 | 25,700 | 20,200 | 104% | ▲ | 1141 | 10 | 2 | 100% | 5% |
| 20251224 | 2,050 | 2,104 | 2,050 | 2,095 | 19,800 | -5,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251225 | 2,099 | 2,099 | 2,051 | 2,055 | 9,600 | -10,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251226 | 2,065 | 2,079 | 2,060 | 2,066 | 18,200 | 8,600 | 101% | ▲ | 7171 | 0 | 0 | 99% | 6% |
| 20251229 | 2,037 | 2,037 | 2,002 | 2,020 | 17,000 | -1,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251230 | 2,020 | 2,030 | 2,013 | 2,021 | 6,000 | -11,000 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20260105 | 2,024 | 2,025 | 1,991 | 1,999 | 13,200 | 7,200 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260106 | 1,994 | 2,015 | 1,991 | 2,008 | 4,800 | -8,400 | 100% | ▲ | 8582 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 70,200 | 6,600 | 52,000 | 400 | 18,200 | 6,200 |
| 2025-12-19 | 69,200 | 400 | 54,800 | 400 | 14,400 | 0 |
| 2025-12-12 | 77,700 | 400 | 59,500 | 400 | 18,200 | 0 |