[7082]ジモティー:【掲示板サイト】不用品の譲り合いなど仲介広告が収益源
Yahoo! 【グロース/サービス業】 売上高:17740 当期純利益:4710 総資産:17200 時価:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 1,010 | 1,039 | 970 | 1,030 | 146,400 | 62,400 | 100% | -- | 7774 | 0 | 2 | 89% | 0% |
| 20250813 | 1,043 | 1,043 | 1,025 | 1,030 | 84,000 | -21,900 | 99% | ▼▼▼ | 8888 | 0 | 3 | 89% | 0% |
| 20250730 | 1,067 | 1,077 | 1,031 | 1,041 | 93,100 | 7,900 | 98% | ▼▼ | 7777 | 0 | 12 | 88% | 0% |
| 20250812 | 1,060 | 1,070 | 1,034 | 1,043 | 105,900 | 13,000 | 98% | ▼▼ | 7777 | 0 | 4 | 90% | 0% |
| 20250731 | 1,036 | 1,055 | 1,024 | 1,047 | 42,300 | -50,800 | 101% | ▲ | 8882 | 0 | 11 | 88% | 1% |
| 20250808 | 1,066 | 1,085 | 1,057 | 1,061 | 92,900 | 26,800 | 99% | ▼ | 1777 | 0 | 5 | 91% | 2% |
| 20250729 | 1,075 | 1,087 | 1,048 | 1,062 | 85,200 | 4,600 | 99% | ▼ | 7717 | 0 | 13 | 90% | 1% |
| 20250805 | 1,069 | 1,076 | 1,045 | 1,063 | 50,800 | -26,000 | 100% | ▼ | 8228 | 0 | 8 | 90% | 2% |
| 20250804 | 1,035 | 1,077 | 1,031 | 1,065 | 76,800 | 700 | 100% | -- | 1474 | 0 | 9 | 90% | 2% |
| 20250801 | 1,047 | 1,067 | 1,031 | 1,065 | 76,100 | 33,800 | 102% | ▲▲ | 1111 | 0 | 10 | 90% | 2% |
| 20250806 | 1,070 | 1,078 | 1,050 | 1,070 | 158,300 | 107,500 | 101% | ▲ | 1111 | 0 | 7 | 90% | 3% |
| 20250807 | 1,070 | 1,082 | 1,060 | 1,072 | 66,100 | -92,200 | 100% | ▲▲ | 2252 | 0 | 6 | 90% | 3% |
| 20250728 | 1,052 | 1,094 | 1,052 | 1,075 | 80,600 | 36,500 | 102% | ▲ | 1171 | 0 | 14 | 91% | 2% |
| 20250815 | 1,240 | 1,330 | 1,232 | 1,330 | 1,185,200 | 1,038,800 | 129% | ▲ | 1111 | 20 | 1 | 100% | 29% |
| 20250818 | 1,360 | 1,418 | 1,315 | 1,417 | 648,300 | -536,900 | 107% | ▲▲ | 2222 | 0 | 2 | 100% | 38% |
| 20250819 | 1,416 | 1,505 | 1,369 | 1,505 | 386,500 | -261,800 | 106% | ▲▲▲ | 2222 | 0 | 1 | 100% | 46% |
| 20250820 | 1,496 | 1,550 | 1,479 | 1,506 | 264,700 | -121,800 | 100% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 46% |
| 20250825 | 1,569 | 1,625 | 1,487 | 1,573 | 231,100 | -108,600 | 98% | ▼ | 8888 | 0 | 0 | 98% | 53% |
| 20250828 | 1,664 | 1,667 | 1,495 | 1,574 | 388,300 | 197,600 | 96% | ▼ | 1717 | 0 | 0 | 96% | 53% |
| 20250821 | 1,477 | 1,605 | 1,470 | 1,597 | 297,900 | 33,200 | 106% | ▲▲▲▲▲ | 1771 | 0 | 1 | 100% | 55% |
| 20250822 | 1,570 | 1,650 | 1,561 | 1,609 | 339,700 | 41,800 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 56% |
| 20250826 | 1,550 | 1,650 | 1,519 | 1,627 | 183,500 | -47,600 | 103% | ▲ | 2282 | 51 | 2 | 100% | 58% |
| 20250827 | 1,612 | 1,657 | 1,593 | 1,645 | 190,700 | 7,200 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 60% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7082 | Barclays Capital Securities Ltd | 50,800 | 1% | ▲ | |
| 2025-08-08 | 7082 | UBS AG | 50,200 | 1% | ▲ | 6,300 |
| 2025-07-29 | 7082 | UBS AG | 55,200 | 1% | ▲ | |
| 2025-08-01 | 7082 | UBS AG | 43,900 | 0% | ▼ | -11,300 |
| 2025-08-04 | 7082 | JPM Securities Japan Co Ltd. | 49,700 | 0% | ▼ | -7,500 |
| 2025-08-15 | 7082 | Barclays Capital Securities Ltd | 36,300 | 0% | ▼ | -14,500 |
| 2025-08-15 | 7082 | UBS AG | 25,500 | 0% | ▼ | -24,700 |
| 2025-08-19 | 7082 | Nomura International plc | 75,458 | 1% | ▲ | |
| 2025-08-25 | 7082 | MERRILL LYNCH INTERNATIONAL | 58,600 | 1% | ▼ | -2,200 |
| 2025-08-25 | 7082 | Nomura International plc | 54,065 | 1% | ▼ | -21,393 |
| 2025-08-22 | 7082 | MERRILL LYNCH INTERNATIONAL | 60,800 | 1% | ▲ |
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 | 1,042,200 | 0 | 889,000 | 0 | 153,200 | 0 |
| 2025-08-08 | 1,063,800 | 0 | 913,000 | 0 | 150,800 | 0 |
| 2025-08-15 | 1,120,500 | 19,900 | 912,200 | 19,900 | 208,300 | 0 |
| 2025-08-22 | 1,251,600 | 700 | 908,200 | 700 | 343,400 | 0 |