[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:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260107 | 1,997 | 2,010 | 1,995 | 2,000 | 7,000 | 2,200 | 100% | ▼ | 7117 | 0 | 0 | 95% | 2% |
| 20260108 | 2,010 | 2,010 | 1,998 | 2,001 | 3,400 | -3,600 | 100% | ▲ | 5222 | 0 | 0 | 96% | 2% |
| 20260109 | 2,000 | 2,018 | 2,000 | 2,005 | 3,100 | -300 | 100% | ▲▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260113 | 2,015 | 2,028 | 2,004 | 2,004 | 13,600 | 10,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260114 | 1,997 | 2,004 | 1,961 | 1,972 | 40,600 | 27,000 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260115 | 1,967 | 1,985 | 1,965 | 1,975 | 28,800 | -11,800 | 100% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260116 | 1,976 | 1,980 | 1,958 | 1,979 | 21,900 | -6,900 | 100% | ▲▲ | 8822 | 0 | 0 | 94% | 1% |
| 20260119 | 1,979 | 2,000 | 1,972 | 2,000 | 15,000 | -6,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260120 | 1,999 | 1,999 | 1,979 | 1,982 | 4,100 | -10,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20260121 | 1,978 | 1,978 | 1,954 | 1,973 | 8,000 | 3,900 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260122 | 1,968 | 1,989 | 1,968 | 1,988 | 3,900 | -4,100 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260123 | 1,990 | 1,996 | 1,987 | 1,994 | 2,900 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260126 | 1,993 | 1,994 | 1,983 | 1,990 | 8,900 | 6,000 | 100% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20260127 | 1,990 | 1,990 | 1,977 | 1,987 | 1,900 | -7,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 111,300 | 1,100 | 91,400 | 400 | 19,900 | 700 |
| 2026-01-09 | 71,200 | 400 | 56,000 | 400 | 15,200 | 0 |
| 2025-12-26 | 70,200 | 6,600 | 52,000 | 400 | 18,200 | 6,200 |