[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:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 1,953 | 1,998 | 1,948 | 1,971 | 24,400 | 19,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250818 | 1,995 | 2,009 | 1,978 | 1,981 | 13,300 | 7,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250825 | 1,997 | 2,000 | 1,973 | 1,980 | 13,000 | 4,900 | 100% | -- | 1714 | 0 | 0 | 98% | 6% |
| 20250901 | 1,983 | 1,987 | 1,944 | 1,944 | 11,600 | 8,800 | 98% | ▼▼▼▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250822 | 1,982 | 1,996 | 1,976 | 1,980 | 8,100 | 3,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250819 | 1,986 | 2,018 | 1,986 | 2,011 | 7,000 | -6,300 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250902 | 1,952 | 1,970 | 1,952 | 1,969 | 6,500 | -5,100 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250826 | 1,980 | 1,997 | 1,979 | 1,997 | 6,400 | -6,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250917 | 1,971 | 1,971 | 1,950 | 1,951 | 5,900 | -18,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 0% |
| 20250912 | 1,938 | 1,970 | 1,937 | 1,953 | 4,900 | 1,600 | 99% | ▼ | 1777 | 0 | 0 | 97% | 1% |
| 20250905 | 1,957 | 1,957 | 1,941 | 1,944 | 4,400 | 2,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250821 | 2,009 | 2,010 | 1,982 | 1,982 | 4,200 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250911 | 1,951 | 1,969 | 1,951 | 1,965 | 3,300 | 1,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250820 | 2,012 | 2,012 | 2,000 | 2,005 | 2,900 | -4,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250829 | 1,977 | 1,983 | 1,976 | 1,983 | 2,800 | 1,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250909 | 1,960 | 1,960 | 1,945 | 1,946 | 2,600 | 1,100 | 100% | ▲ | 7111 | 0 | 0 | 97% | 0% |
| 20250910 | 1,946 | 1,965 | 1,946 | 1,953 | 2,200 | -400 | 100% | ▲▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250903 | 1,969 | 1,969 | 1,955 | 1,956 | 2,000 | -4,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250828 | 1,992 | 1,992 | 1,981 | 1,985 | 1,800 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250827 | 1,994 | 1,994 | 1,988 | 1,992 | 1,700 | -4,700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250904 | 1,966 | 1,966 | 1,951 | 1,957 | 1,700 | -300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20250908 | 1,944 | 1,965 | 1,942 | 1,942 | 1,500 | -2,900 | 100% | ▼▼ | 2288 | 0 | 0 | 97% | 0% |
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 |
| 2025-08-29 | 64,500 | 1,000 | 50,600 | 400 | 13,900 | 600 |
| 2025-09-05 | 60,900 | 800 | 50,100 | 400 | 10,800 | 400 |
| 2025-09-12 | 62,500 | 500 | 49,600 | 400 | 12,900 | 100 |