[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,863 | 1,865 | 1,851 | 1,865 | 5,200 | -1,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 3% |
| 20250729 | 1,865 | 1,890 | 1,860 | 1,874 | 5,900 | 700 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 11 | 100% | 4% |
| 20250730 | 1,890 | 1,892 | 1,875 | 1,885 | 3,900 | -2,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 4% |
| 20250731 | 1,885 | 1,897 | 1,885 | 1,891 | 3,200 | -700 | 100% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 10 | 100% | 5% |
| 20250801 | 1,899 | 1,926 | 1,899 | 1,922 | 9,800 | 6,600 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 12 | 100% | 6% |
| 20250804 | 1,905 | 1,921 | 1,900 | 1,905 | 7,600 | -2,200 | 99% | ▼ | 8228 | 0 | 11 | 99% | 5% |
| 20250805 | 1,919 | 1,921 | 1,902 | 1,919 | 3,100 | -4,500 | 101% | ▲ | 5222 | 0 | 0 | 100% | 6% |
| 20250806 | 1,919 | 1,955 | 1,919 | 1,949 | 5,500 | 2,400 | 102% | ▲▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250807 | 1,951 | 1,952 | 1,936 | 1,950 | 1,800 | -3,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250808 | 1,968 | 1,968 | 1,941 | 1,952 | 5,200 | 3,400 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250812 | 1,963 | 1,975 | 1,940 | 1,951 | 11,200 | 6,000 | 100% | ▼ | 1777 | 0 | 0 | 100% | 7% |
| 20250813 | 1,991 | 2,037 | 1,930 | 1,961 | 44,400 | 33,200 | 101% | ▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250814 | 1,969 | 1,982 | 1,940 | 1,982 | 10,600 | -33,800 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 9% |
| 20250815 | 1,987 | 1,998 | 1,963 | 1,992 | 6,000 | -4,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250818 | 1,995 | 2,009 | 1,978 | 1,981 | 13,300 | 7,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250819 | 1,986 | 2,018 | 1,986 | 2,011 | 7,000 | -6,300 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250820 | 2,012 | 2,012 | 2,000 | 2,005 | 2,900 | -4,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250821 | 2,009 | 2,010 | 1,982 | 1,982 | 4,200 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250822 | 1,982 | 1,996 | 1,976 | 1,980 | 8,100 | 3,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250825 | 1,997 | 2,000 | 1,973 | 1,980 | 13,000 | 4,900 | 100% | -- | 1714 | 0 | 0 | 98% | 6% |
| 20250826 | 1,980 | 1,997 | 1,979 | 1,997 | 6,400 | -6,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250827 | 1,994 | 1,994 | 1,988 | 1,992 | 1,700 | -4,700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 66,500 | 1,000 | 53,800 | 400 | 12,700 | 600 |
| 2025-08-15 | 67,400 | 1,100 | 53,300 | 400 | 14,100 | 700 |
| 2025-08-08 | 72,900 | 800 | 59,100 | 400 | 13,800 | 400 |
| 2025-08-01 | 75,200 | 700 | 61,000 | 400 | 14,200 | 300 |