[7078]ＩＮＣ:【サイトの制作】出版社などメディアのデジタル化を
Yahoo! 【グロース/サービス業】 売上高:48970 当期純利益:-10730 総資産:37630 時価:53億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 533 | 555 | 531 | 547 | 38,400 | -42,100 | 102% | ▲ | 2282 | 0 | 10 | 93% | 11% |
| 20250822 | 527 | 538 | 524 | 526 | 14,600 | -38,500 | 99% | ▼▼ | 8588 | 0 | 0 | 94% | 0% |
| 20250805 | 538 | 544 | 532 | 541 | 21,900 | -29,200 | 101% | ▲ | 8222 | 0 | 0 | 92% | 3% |
| 20250814 | 560 | 567 | 554 | 554 | 25,900 | -18,700 | 100% | -- | 2225 | 0 | 0 | 94% | 5% |
| 20250730 | 533 | 539 | 527 | 531 | 17,500 | -16,100 | 99% | ▼▼ | 8888 | 0 | 8 | 90% | 8% |
| 20250808 | 552 | 570 | 552 | 560 | 39,100 | -14,800 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 95% | 7% |
| 20250827 | 544 | 544 | 527 | 533 | 37,300 | -12,700 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250820 | 540 | 545 | 532 | 545 | 15,400 | -5,900 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250818 | 554 | 557 | 547 | 550 | 18,800 | -5,500 | 101% | ▲ | 8222 | 0 | 0 | 98% | 4% |
| 20250729 | 540 | 541 | 529 | 537 | 33,600 | -4,800 | 98% | ▼ | 8828 | 0 | 0 | 91% | 9% |
| 20250813 | 556 | 561 | 548 | 554 | 44,600 | -3,400 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 6% |
| 20250731 | 535 | 538 | 527 | 531 | 15,800 | -1,700 | 100% | -- | 8525 | 0 | 0 | 90% | 8% |
| 20250815 | 553 | 562 | 546 | 547 | 24,300 | -1,600 | 99% | ▼ | 8888 | 0 | 0 | 93% | 3% |
| 20250819 | 547 | 547 | 540 | 541 | 21,300 | 2,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250826 | 532 | 545 | 528 | 544 | 50,000 | 2,900 | 101% | ▲▲ | 7171 | 0 | 0 | 97% | 3% |
| 20250806 | 540 | 556 | 535 | 547 | 27,300 | 5,400 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 4% |
| 20250812 | 560 | 570 | 555 | 555 | 48,000 | 8,900 | 99% | ▼ | 4117 | 0 | 0 | 94% | 6% |
| 20250801 | 530 | 540 | 525 | 540 | 29,800 | 14,000 | 102% | ▲ | 1771 | 0 | 6 | 92% | 8% |
| 20250804 | 528 | 548 | 528 | 536 | 51,100 | 21,300 | 99% | ▼ | 1177 | 0 | 5 | 91% | 7% |
| 20250807 | 565 | 568 | 548 | 552 | 53,900 | 26,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 5% |
| 20250825 | 536 | 553 | 527 | 538 | 47,100 | 32,500 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250821 | 536 | 543 | 524 | 532 | 53,100 | 37,700 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 351,900 | 0 | 204,500 | 0 | 147,400 | 0 |
| 2025-08-08 | 339,400 | 0 | 195,700 | 0 | 143,700 | 0 |
| 2025-08-15 | 319,000 | 0 | 184,200 | 0 | 134,800 | 0 |
| 2025-08-22 | 338,200 | 0 | 200,800 | 0 | 137,400 | 0 |