[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/33サービス業】 売上高:48970 当期純利益:-10730 総資産:37630 時価:48億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250919 | 505 | 510 | 496 | 507 | 28,600 | 7,400 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 93% | 4% |
20250908 | 505 | 513 | 500 | 503 | 35,700 | 27,900 | 100% | -- | 7774 | 0 | 0 | 91% | 0% |
20250909 | 505 | 508 | 500 | 501 | 17,900 | -17,800 | 100% | ▼ | 8558 | 0 | 0 | 90% | 0% |
20250918 | 494 | 505 | 492 | 499 | 21,200 | 14,400 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 92% | 3% |
20250917 | 492 | 494 | 487 | 493 | 6,800 | -10,200 | 100% | ▲▲▲ | 5222 | 0 | 0 | 90% | 1% |
20250916 | 487 | 494 | 486 | 492 | 17,000 | 3,400 | 101% | ▲▲ | 1171 | 0 | 0 | 90% | 1% |
20250910 | 500 | 501 | 486 | 491 | 41,500 | 23,600 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
20250924 | 496 | 496 | 484 | 490 | 13,000 | -5,200 | 100% | -- | 8885 | 0 | 0 | 90% | 1% |
20250926 | 490 | 492 | 486 | 490 | 15,000 | -4,300 | 100% | ▲ | 5252 | 0 | 0 | 92% | 1% |
20250922 | 507 | 507 | 490 | 490 | 18,200 | -10,400 | 97% | ▼ | 8828 | 0 | 0 | 90% | 1% |
20250925 | 490 | 492 | 484 | 488 | 19,300 | 6,300 | 100% | ▼ | 7477 | 0 | 0 | 92% | 0% |
20250912 | 489 | 492 | 481 | 487 | 13,600 | -24,900 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
20250911 | 494 | 496 | 485 | 486 | 38,500 | -3,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
20250929 | 490 | 492 | 481 | 481 | 21,900 | 6,900 | 98% | ▼ | 4747 | 0 | 0 | 91% | 0% |
20251007 | 475 | 482 | 467 | 479 | 16,300 | -25,000 | 101% | ▲▲▲ | 8282 | 0 | 0 | 94% | 5% |
20250930 | 477 | 481 | 466 | 476 | 25,200 | 3,300 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251006 | 481 | 505 | 463 | 474 | 41,300 | 24,100 | 102% | ▲▲ | 1111 | 0 | 0 | 93% | 4% |
20251003 | 452 | 470 | 452 | 466 | 17,200 | -22,100 | 102% | ▲ | 2282 | 0 | 3 | 91% | 2% |
20251001 | 473 | 473 | 460 | 460 | 34,600 | 9,400 | 97% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
20251002 | 460 | 464 | 450 | 455 | 39,300 | 4,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 339,400 | 0 | 201,800 | 0 | 137,600 | 0 |
2025-09-19 | 346,800 | 0 | 203,700 | 0 | 143,100 | 0 |
2025-09-26 | 353,600 | 0 | 208,900 | 0 | 144,700 | 0 |