[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:15億円
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 | 1,361 | 1,400 | 1,361 | 1,393 | 8,200 | -300 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 18% |
20250909 | 1,405 | 1,450 | 1,405 | 1,450 | 8,100 | -100 | 104% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
20250910 | 1,450 | 1,453 | 1,397 | 1,419 | 17,600 | 9,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 19% |
20250911 | 1,443 | 1,443 | 1,298 | 1,320 | 15,400 | -2,200 | 93% | ▼▼ | 8888 | 0 | 0 | 91% | 8% |
20250912 | 1,290 | 1,366 | 1,281 | 1,286 | 8,000 | -7,400 | 97% | ▼▼▼ | 8888 | 0 | 0 | 89% | 5% |
20250916 | 1,299 | 1,305 | 1,285 | 1,297 | 3,100 | -4,900 | 101% | ▲ | 8222 | 0 | 0 | 89% | 4% |
20250917 | 1,287 | 1,309 | 1,285 | 1,299 | 5,100 | 2,000 | 100% | ▲▲ | 1471 | 0 | 0 | 90% | 4% |
20250918 | 1,290 | 1,290 | 1,287 | 1,287 | 1,000 | -4,100 | 99% | ▼ | 8228 | 0 | 0 | 89% | 3% |
20250919 | 1,301 | 1,301 | 1,256 | 1,268 | 1,300 | 300 | 99% | ▼▼ | 1717 | 0 | 0 | 87% | 2% |
20250922 | 1,252 | 1,252 | 1,222 | 1,222 | 2,200 | 900 | 96% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
20250924 | 1,226 | 1,235 | 1,226 | 1,234 | 1,000 | -1,200 | 101% | ▲ | 8282 | 0 | 0 | 85% | 1% |
20250925 | 1,229 | 1,239 | 1,229 | 1,235 | 900 | -100 | 100% | ▲▲ | 2222 | 0 | 0 | 85% | 1% |
20250926 | 1,235 | 1,236 | 1,226 | 1,227 | 1,600 | 700 | 99% | ▼ | 7717 | 0 | 0 | 85% | 0% |
20250929 | 1,210 | 1,230 | 1,210 | 1,230 | 800 | -800 | 100% | ▲ | 8882 | 0 | 0 | 85% | 1% |
20250930 | 1,207 | 1,225 | 1,177 | 1,209 | 1,700 | 900 | 98% | ▼ | 7777 | 0 | 0 | 83% | 0% |
20251001 | 1,179 | 1,179 | 1,169 | 1,169 | 500 | -1,200 | 97% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
20251002 | 1,169 | 1,169 | 1,123 | 1,123 | 1,100 | 600 | 96% | ▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
20251003 | 1,125 | 1,185 | 1,125 | 1,130 | 2,900 | 1,800 | 101% | ▲ | 1171 | 0 | 0 | 78% | 1% |
20251006 | 1,105 | 1,124 | 1,105 | 1,124 | 1,000 | -1,900 | 99% | ▼ | 8888 | 0 | 0 | 78% | 0% |
20251007 | 1,122 | 1,144 | 1,114 | 1,132 | 600 | -400 | 101% | ▲ | 2222 | 0 | 0 | 78% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 120,300 | 0 | 112,500 | 0 | 7,800 | 0 |
2025-09-26 | 119,700 | 0 | 112,000 | 0 | 7,700 | 0 |
2025-09-19 | 120,400 | 0 | 112,000 | 0 | 8,400 | 0 |
2025-09-12 | 121,100 | 0 | 113,100 | 0 | 8,000 | 0 |