[7064]ハウテレ:【人材】就職情報サイト「外資就活ドットコム」を
Yahoo! 【グロース/33サービス業】 売上高:21660 当期純利益:2430 総資産:23540 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,260 | 1,260 | 1,210 | 1,229 | 700 | -2,900 | 98% | ▼ | 8888 | 0 | 19 | 88% | 2% |
| 20260129 | 1,229 | 1,229 | 1,201 | 1,225 | 1,100 | 400 | 100% | ▼▼ | 7777 | 0 | 17 | 88% | 2% |
| 20260130 | 1,202 | 1,238 | 1,202 | 1,238 | 700 | -400 | 101% | ▲ | 2282 | 0 | 11 | 88% | 3% |
| 20260202 | 1,238 | 1,296 | 1,210 | 1,210 | 3,400 | 2,700 | 98% | ▼ | 1117 | 0 | 15 | 86% | 1% |
| 20260203 | 1,220 | 1,230 | 1,205 | 1,205 | 700 | -2,700 | 100% | ▼▼ | 8888 | 0 | 11 | 86% | 0% |
| 20260204 | 1,204 | 1,206 | 1,204 | 1,206 | 300 | -400 | 100% | ▲ | 8882 | 0 | 8 | 86% | 0% |
| 20260205 | 1,216 | 1,219 | 1,216 | 1,219 | 800 | 500 | 101% | ▲▲ | 1111 | 0 | 7 | 87% | 1% |
| 20260206 | 1,211 | 1,224 | 1,208 | 1,224 | 1,200 | 400 | 100% | ▲▲▲ | 1771 | 0 | 6 | 87% | 2% |
| 20260209 | 1,224 | 1,247 | 1,224 | 1,226 | 1,600 | 400 | 100% | ▲▲▲▲ | 1111 | 0 | 7 | 88% | 2% |
| 20260210 | 1,248 | 1,248 | 1,234 | 1,234 | 1,100 | -500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 9 | 90% | 3% |
| 20260212 | 1,224 | 1,249 | 1,224 | 1,246 | 1,200 | 100 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 5 | 95% | 4% |
| 20260213 | 1,246 | 1,251 | 1,246 | 1,250 | 400 | -800 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 7 | 98% | 4% |
| 20260216 | 1,228 | 1,283 | 1,228 | 1,279 | 7,700 | 7,300 | 102% | ▲▲▲▲▲▲▲▲ | 1771 | 0 | 6 | 100% | 6% |
| 20260217 | 1,251 | 1,300 | 1,220 | 1,220 | 6,200 | -1,500 | 95% | ▼ | 2828 | 0 | 5 | 95% | 2% |
| 20260218 | 1,227 | 1,286 | 1,227 | 1,286 | 2,800 | -3,400 | 105% | ▲ | 8282 | 0 | 4 | 100% | 7% |
| 20260219 | 1,284 | 1,284 | 1,274 | 1,274 | 400 | -2,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20260220 | 1,275 | 1,288 | 1,250 | 1,277 | 4,400 | 4,000 | 100% | ▲ | 1771 | 0 | 0 | 99% | 6% |
| 20260224 | 1,307 | 1,341 | 1,281 | 1,314 | 5,800 | 1,400 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260225 | 1,285 | 1,326 | 1,278 | 1,326 | 9,300 | 3,500 | 101% | ▲▲▲ | 7771 | 0 | 0 | 100% | 10% |
| 20260226 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | -9,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260227 | 1,300 | 1,335 | 1,294 | 1,335 | 1,500 | 1,400 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 134,400 | 0 | 118,000 | 0 | 16,400 | 0 |
| 2026-02-13 | 155,200 | 0 | 121,900 | 0 | 33,300 | 0 |
| 2026-02-06 | 153,600 | 0 | 120,400 | 0 | 33,200 | 0 |
| 2026-01-30 | 154,100 | 0 | 120,000 | 0 | 34,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-07 15:32 | S100XEC6 | 音成 洋介 | 変更報告書 |
| 2024-02-21 15:37 | S100SXID | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |