[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:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 1,951 | 1,951 | 1,872 | 1,915 | 45,200 | 41,300 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260216 | 1,900 | 1,909 | 1,875 | 1,899 | 33,500 | -11,700 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 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% |
| 20260209 | 1,950 | 1,950 | 1,930 | 1,931 | 9,900 | 5,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260210 | 1,929 | 1,963 | 1,924 | 1,949 | 9,600 | -300 | 101% | ▲ | 2882 | 0 | 0 | 97% | 1% |
| 20260126 | 1,993 | 1,994 | 1,983 | 1,990 | 8,900 | 6,000 | 100% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20260121 | 1,978 | 1,978 | 1,954 | 1,973 | 8,000 | 3,900 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260205 | 1,958 | 1,964 | 1,950 | 1,958 | 7,500 | 3,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260129 | 1,973 | 1,973 | 1,967 | 1,969 | 5,200 | 1,600 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260206 | 1,954 | 1,960 | 1,946 | 1,947 | 4,500 | -3,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260120 | 1,999 | 1,999 | 1,979 | 1,982 | 4,100 | -10,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20260204 | 1,967 | 1,967 | 1,959 | 1,960 | 4,100 | 200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260203 | 1,970 | 1,972 | 1,966 | 1,968 | 3,900 | 1,600 | 100% | -- | 7774 | 0 | 0 | 98% | 0% |
| 20260212 | 1,950 | 1,969 | 1,950 | 1,951 | 3,900 | -5,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260122 | 1,968 | 1,989 | 1,968 | 1,988 | 3,900 | -4,100 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260128 | 1,990 | 1,990 | 1,973 | 1,973 | 3,600 | 1,700 | 99% | ▼▼▼ | 4747 | 0 | 0 | 95% | 0% |
| 20260123 | 1,990 | 1,996 | 1,987 | 1,994 | 2,900 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260202 | 1,981 | 1,981 | 1,968 | 1,968 | 2,300 | 0 | 100% | ▲ | 2222 | 0 | 0 | 98% | 0% |
| 20260130 | 1,966 | 1,971 | 1,965 | 1,965 | 2,300 | -2,900 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 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 |
| 2026-01-23 | 109,200 | 1,200 | 89,500 | 400 | 19,700 | 800 |
| 2026-01-30 | 99,300 | 1,000 | 79,900 | 400 | 19,400 | 600 |
| 2026-02-06 | 98,200 | 1,000 | 79,700 | 400 | 18,500 | 600 |