[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 2,020 | 2,026 | 2,019 | 2,019 | 1,500 | -300 | 100% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20251112 | 2,027 | 2,048 | 2,023 | 2,032 | 2,100 | 600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251113 | 2,032 | 2,055 | 2,032 | 2,055 | 1,700 | -400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251114 | 2,050 | 2,050 | 1,961 | 1,962 | 21,200 | 19,500 | 95% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251117 | 1,953 | 1,976 | 1,911 | 1,954 | 19,700 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251118 | 1,951 | 1,969 | 1,920 | 1,950 | 10,600 | -9,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20251119 | 1,952 | 1,968 | 1,952 | 1,967 | 3,400 | -7,200 | 101% | ▲ | 8222 | 0 | 0 | 96% | 1% |
| 20251120 | 1,967 | 1,970 | 1,960 | 1,968 | 1,500 | -1,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251121 | 1,945 | 1,971 | 1,945 | 1,954 | 5,300 | 3,800 | 99% | ▼ | 1777 | 0 | 0 | 95% | 0% |
| 20251125 | 1,956 | 1,992 | 1,956 | 1,970 | 4,700 | -600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251126 | 1,975 | 1,994 | 1,972 | 1,974 | 4,300 | -400 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251127 | 1,970 | 1,970 | 1,962 | 1,970 | 3,900 | -400 | 100% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251128 | 1,986 | 1,986 | 1,970 | 1,976 | 1,900 | -2,000 | 100% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251201 | 1,971 | 1,971 | 1,965 | 1,965 | 2,900 | 1,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251202 | 1,963 | 1,963 | 1,950 | 1,963 | 4,200 | 1,300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251203 | 1,980 | 1,980 | 1,955 | 1,955 | 5,500 | 1,300 | 100% | ▼▼▼ | 1117 | 0 | 0 | 95% | 0% |
| 20251204 | 1,955 | 1,975 | 1,950 | 1,975 | 2,500 | -3,000 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251205 | 1,975 | 1,982 | 1,975 | 1,982 | 300 | -2,200 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251208 | 1,982 | 1,982 | 1,977 | 1,980 | 1,400 | 1,100 | 100% | ▼ | 4117 | 0 | 0 | 96% | 2% |
| 20251209 | 1,980 | 2,000 | 1,980 | 1,994 | 4,000 | 2,600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251210 | 1,995 | 1,995 | 1,971 | 1,981 | 5,800 | 1,800 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251211 | 1,992 | 1,992 | 1,975 | 1,977 | 2,700 | -3,100 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 1% |
| 20251212 | 1,977 | 1,984 | 1,964 | 1,974 | 6,200 | 3,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 76,000 | 400 | 58,600 | 400 | 17,400 | 0 |
| 2025-11-28 | 77,300 | 400 | 59,700 | 400 | 17,600 | 0 |
| 2025-11-21 | 74,500 | 400 | 57,400 | 400 | 17,100 | 0 |
| 2025-11-14 | 75,200 | 400 | 60,900 | 400 | 14,300 | 0 |