[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:16億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,306 | 1,306 | 1,268 | 1,268 | 3,500 | -3,500 | 97% | ▼ | 8228 | 0 | 9 | 97% | 13% |
| 20251224 | 1,274 | 1,274 | 1,250 | 1,250 | 3,500 | 0 | 99% | ▼▼ | 8888 | 0 | 8 | 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% |
| 20260105 | 1,294 | 1,337 | 1,282 | 1,313 | 10,200 | -16,200 | 102% | ▲▲▲ | 8222 | 0 | 4 | 100% | 17% |
| 20260106 | 1,313 | 1,326 | 1,302 | 1,313 | 5,700 | -4,500 | 100% | -- | 8225 | 0 | 3 | 100% | 17% |
| 20260107 | 1,310 | 1,335 | 1,310 | 1,331 | 6,300 | 600 | 101% | ▲ | 1171 | 0 | 2 | 100% | 18% |
| 20260108 | 1,350 | 1,500 | 1,350 | 1,399 | 20,900 | 14,600 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
| 20260109 | 1,416 | 1,416 | 1,369 | 1,389 | 2,800 | -18,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 22% |
| 20260113 | 1,400 | 1,400 | 1,344 | 1,366 | 2,500 | -300 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 20% |
| 20260114 | 1,368 | 1,368 | 1,300 | 1,311 | 4,700 | 2,200 | 96% | ▼▼▼ | 7777 | 0 | 0 | 94% | 15% |
| 20260115 | 1,311 | 1,311 | 1,230 | 1,274 | 5,600 | 900 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 12% |
| 20260116 | 1,244 | 1,264 | 1,222 | 1,247 | 2,100 | -3,500 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 10% |
| 20260119 | 1,247 | 1,270 | 1,226 | 1,236 | 1,400 | -700 | 99% | ▼▼▼▼▼▼ | 2228 | 0 | 0 | 88% | 8% |
| 20260121 | 1,206 | 1,248 | 1,202 | 1,211 | 1,200 | -200 | 98% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 3% |
| 20260122 | 1,214 | 1,223 | 1,201 | 1,201 | 600 | -600 | 99% | ▼▼▼▼▼▼▼▼ | 8828 | 0 | 0 | 86% | 2% |
| 20260123 | 1,212 | 1,225 | 1,200 | 1,216 | 2,000 | 1,400 | 101% | ▲ | 1771 | 0 | 0 | 87% | 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 | 151,800 | 0 | 120,000 | 0 | 31,800 | 0 |
| 2026-01-09 | 153,300 | 0 | 120,000 | 0 | 33,300 | 0 |
| 2025-12-26 | 123,200 | 0 | 112,300 | 0 | 10,900 | 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） |