[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 554 | 557 | 547 | 550 | 18,800 | -5,500 | 101% | ▲ | 8222 | 0 | 0 | 98% | 4% |
| 20250820 | 540 | 545 | 532 | 545 | 15,400 | -5,900 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250826 | 532 | 545 | 528 | 544 | 50,000 | 2,900 | 101% | ▲▲ | 7171 | 0 | 0 | 97% | 3% |
| 20250819 | 547 | 547 | 540 | 541 | 21,300 | 2,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250825 | 536 | 553 | 527 | 538 | 47,100 | 32,500 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250904 | 501 | 512 | 498 | 512 | 22,600 | -20,200 | 102% | ▲ | 8882 | 0 | 0 | 91% | 2% |
| 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% |
| 20250828 | 532 | 535 | 529 | 530 | 8,300 | -29,000 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 1% |
| 20250827 | 544 | 544 | 527 | 533 | 37,300 | -12,700 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250829 | 531 | 533 | 526 | 526 | 14,400 | 6,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250901 | 522 | 530 | 520 | 520 | 23,800 | 9,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250902 | 525 | 525 | 520 | 520 | 9,500 | -14,300 | 100% | -- | 8525 | 0 | 0 | 93% | 0% |
| 20250903 | 520 | 520 | 501 | 501 | 42,800 | 33,300 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250905 | 511 | 514 | 503 | 503 | 7,800 | -14,800 | 98% | ▼ | 2228 | 0 | 0 | 90% | 0% |
| 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% |
| 20250910 | 500 | 501 | 486 | 491 | 41,500 | 23,600 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250911 | 494 | 496 | 485 | 486 | 38,500 | -3,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250912 | 489 | 492 | 481 | 487 | 13,600 | -24,900 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20250822 | 527 | 538 | 524 | 526 | 14,600 | -38,500 | 99% | ▼▼ | 8588 | 0 | 0 | 94% | 0% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 338,200 | 0 | 200,800 | 0 | 137,400 | 0 |
| 2025-08-29 | 338,100 | 0 | 200,000 | 0 | 138,100 | 0 |
| 2025-09-05 | 343,500 | 0 | 203,800 | 0 | 139,700 | 0 |