[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,160 | 1,170 | 1,160 | 1,168 | 700 | -100 | 100% | ▲▲ | 8252 | 0 | 16 | 99% | 13% |
| 20251201 | 1,149 | 1,149 | 1,114 | 1,124 | 1,100 | 400 | 96% | ▼ | 7777 | 0 | 8 | 95% | 9% |
| 20251202 | 1,124 | 1,124 | 1,124 | 1,124 | 400 | -700 | 100% | -- | 8285 | 0 | 7 | 95% | 9% |
| 20251203 | 1,124 | 1,148 | 1,124 | 1,148 | 200 | -200 | 102% | ▲ | 2552 | 0 | 6 | 97% | 11% |
| 20251204 | 1,140 | 1,140 | 1,135 | 1,140 | 800 | 600 | 99% | ▼ | 7117 | 0 | 5 | 97% | 10% |
| 20251205 | 1,121 | 1,127 | 1,121 | 1,127 | 1,200 | 400 | 99% | ▼▼ | 7777 | 0 | 4 | 95% | 7% |
| 20251208 | 1,143 | 1,148 | 1,115 | 1,148 | 1,400 | 200 | 102% | ▲ | 1711 | 0 | 3 | 97% | 8% |
| 20251209 | 1,120 | 1,151 | 1,120 | 1,151 | 4,100 | 2,700 | 100% | ▲▲ | 1171 | 0 | 2 | 97% | 8% |
| 20251210 | 1,157 | 1,218 | 1,157 | 1,218 | 11,500 | 7,400 | 106% | ▲▲▲ | 1111 | 0 | 1 | 100% | 15% |
| 20251211 | 1,158 | 1,210 | 1,128 | 1,185 | 12,000 | 500 | 97% | ▼ | 7717 | 0 | 7 | 97% | 11% |
| 20251212 | 1,155 | 1,193 | 1,133 | 1,151 | 1,700 | -10,300 | 97% | ▼▼ | 8288 | 0 | 6 | 94% | 8% |
| 20251215 | 1,175 | 1,175 | 1,137 | 1,137 | 1,400 | -300 | 99% | ▼▼▼ | 8228 | 0 | 5 | 93% | 4% |
| 20251216 | 1,132 | 1,150 | 1,129 | 1,148 | 1,000 | -400 | 101% | ▲ | 8882 | 0 | 2 | 94% | 3% |
| 20251217 | 1,150 | 1,209 | 1,134 | 1,192 | 6,700 | 5,700 | 104% | ▲▲ | 1111 | 0 | 3 | 98% | 7% |
| 20251218 | 1,199 | 1,208 | 1,178 | 1,178 | 4,300 | -2,400 | 99% | ▼ | 8228 | 0 | 3 | 97% | 5% |
| 20251219 | 1,180 | 1,242 | 1,180 | 1,235 | 6,700 | 2,400 | 105% | ▲ | 1171 | 0 | 2 | 100% | 11% |
| 20251222 | 1,245 | 1,321 | 1,245 | 1,310 | 7,000 | 300 | 106% | ▲▲ | 1111 | 0 | 1 | 100% | 17% |
| 20251223 | 1,306 | 1,306 | 1,268 | 1,268 | 3,500 | -3,500 | 97% | ▼ | 8228 | 0 | 0 | 97% | 13% |
| 20251224 | 1,274 | 1,274 | 1,250 | 1,250 | 3,500 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20251225 | 1,220 | 1,242 | 1,177 | 1,210 | 4,000 | 500 | 97% | ▼▼▼ | 7777 | 0 | 3 | 92% | 8% |
| 20251226 | 1,210 | 1,215 | 1,200 | 1,212 | 1,100 | -2,900 | 100% | ▲ | 8282 | 0 | 2 | 93% | 8% |
| 20251230 | 1,194 | 1,340 | 1,194 | 1,293 | 26,400 | 25,300 | 107% | ▲▲ | 1771 | 10 | 1 | 99% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 125,400 | 0 | 117,100 | 0 | 8,300 | 0 |
| 2025-12-12 | 126,200 | 0 | 117,100 | 0 | 9,100 | 0 |
| 2025-12-05 | 123,300 | 0 | 115,700 | 0 | 7,600 | 0 |
| 2025-11-28 | 128,000 | 0 | 120,100 | 0 | 7,900 | 0 |