[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:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,944 | 1,965 | 1,942 | 1,942 | 1,500 | -2,900 | 100% | ▼▼ | 2288 | 0 | 13 | 97% | 0% |
| 20250909 | 1,960 | 1,960 | 1,945 | 1,946 | 2,600 | 1,100 | 100% | ▲ | 7111 | 0 | 13 | 97% | 0% |
| 20250910 | 1,946 | 1,965 | 1,946 | 1,953 | 2,200 | -400 | 100% | ▲▲ | 2282 | 0 | 11 | 97% | 1% |
| 20250911 | 1,951 | 1,969 | 1,951 | 1,965 | 3,300 | 1,100 | 101% | ▲▲▲ | 1111 | 0 | 11 | 98% | 1% |
| 20250912 | 1,938 | 1,970 | 1,937 | 1,953 | 4,900 | 1,600 | 99% | ▼ | 1777 | 0 | 8 | 97% | 1% |
| 20250916 | 1,953 | 1,998 | 1,948 | 1,971 | 24,400 | 19,500 | 101% | ▲ | 1111 | 0 | 9 | 98% | 1% |
| 20250917 | 1,971 | 1,971 | 1,950 | 1,951 | 5,900 | -18,500 | 99% | ▼ | 8228 | 0 | 8 | 97% | 0% |
| 20250918 | 1,952 | 1,958 | 1,950 | 1,958 | 2,900 | -3,000 | 100% | ▲ | 8582 | 0 | 7 | 98% | 1% |
| 20250919 | 1,958 | 1,967 | 1,947 | 1,947 | 4,700 | 1,800 | 99% | ▼ | 1717 | 0 | 6 | 97% | 0% |
| 20250922 | 1,976 | 1,976 | 1,958 | 1,961 | 5,700 | 1,000 | 101% | ▲ | 1111 | 0 | 5 | 98% | 1% |
| 20250924 | 1,975 | 1,996 | 1,962 | 1,995 | 20,800 | 15,100 | 102% | ▲▲ | 1171 | 0 | 4 | 100% | 3% |
| 20250925 | 1,990 | 2,036 | 1,968 | 2,036 | 9,100 | -11,700 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 5% |
| 20250926 | 2,047 | 2,060 | 2,040 | 2,046 | 6,500 | -2,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250929 | 2,062 | 2,123 | 2,062 | 2,105 | 17,300 | 10,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250930 | 2,111 | 2,115 | 2,070 | 2,089 | 8,500 | -8,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20251001 | 2,120 | 2,125 | 2,041 | 2,042 | 5,700 | -2,800 | 98% | ▼▼ | 2828 | 0 | 0 | 97% | 5% |
| 20251002 | 2,041 | 2,084 | 1,961 | 2,084 | 8,600 | 2,900 | 102% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20251003 | 2,069 | 2,070 | 2,000 | 2,012 | 8,900 | 300 | 97% | ▼ | 7117 | 0 | 0 | 96% | 4% |
| 20251006 | 2,062 | 2,062 | 2,012 | 2,015 | 4,500 | -4,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251007 | 2,015 | 2,015 | 1,997 | 2,003 | 5,400 | 900 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251008 | 2,024 | 2,043 | 2,002 | 2,030 | 4,700 | -700 | 101% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251009 | 2,052 | 2,069 | 2,035 | 2,062 | 4,000 | -700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 87,900 | 500 | 68,800 | 400 | 19,100 | 100 |
| 2025-09-26 | 96,200 | 500 | 78,000 | 400 | 18,200 | 100 |
| 2025-09-19 | 84,100 | 500 | 71,000 | 400 | 13,100 | 100 |
| 2025-09-12 | 62,500 | 500 | 49,600 | 400 | 12,900 | 100 |