[7357]ジオコード:【ウェブマーケティング】ウェブ検索上位表示対策からサイト制作
Yahoo! 【スタンダード/33サービス業】 売上高:15820 当期純利益:160 総資産:18380 時価:35億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,178 | 1,205 | 1,177 | 1,191 | 19,900 | 5,400 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 5 | 88% | 6% |
20250910 | 1,198 | 1,212 | 1,188 | 1,212 | 11,300 | -8,600 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 89% | 8% |
20250911 | 1,205 | 1,205 | 1,190 | 1,190 | 10,900 | -400 | 98% | ▼ | 8228 | 0 | 8 | 88% | 6% |
20250912 | 1,199 | 1,199 | 1,176 | 1,190 | 8,000 | -2,900 | 100% | -- | 8885 | 0 | 6 | 88% | 6% |
20250916 | 1,199 | 1,244 | 1,199 | 1,238 | 14,200 | 6,200 | 104% | ▲ | 1141 | 0 | 5 | 91% | 10% |
20250917 | 1,245 | 1,249 | 1,222 | 1,229 | 8,200 | -6,000 | 99% | ▼ | 2228 | 0 | 5 | 90% | 9% |
20250918 | 1,230 | 1,230 | 1,209 | 1,209 | 8,400 | 200 | 98% | ▼▼ | 7777 | 0 | 4 | 89% | 7% |
20250919 | 1,210 | 1,227 | 1,198 | 1,221 | 5,800 | -2,600 | 101% | ▲ | 8882 | 0 | 3 | 90% | 8% |
20250922 | 1,230 | 1,299 | 1,230 | 1,260 | 15,500 | 9,700 | 103% | ▲▲ | 1111 | 0 | 2 | 93% | 12% |
20250924 | 1,282 | 1,316 | 1,255 | 1,315 | 16,800 | 1,300 | 104% | ▲▲▲ | 1111 | 0 | 0 | 97% | 17% |
20250925 | 1,316 | 1,316 | 1,287 | 1,298 | 12,900 | -3,900 | 99% | ▼ | 5228 | 0 | 0 | 96% | 15% |
20250926 | 1,307 | 1,325 | 1,298 | 1,303 | 9,400 | -3,500 | 100% | ▲ | 2282 | 0 | 0 | 99% | 16% |
20250929 | 1,315 | 1,335 | 1,306 | 1,314 | 8,500 | -900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
20250930 | 1,315 | 1,315 | 1,281 | 1,292 | 6,100 | -2,400 | 98% | ▼ | 8858 | 0 | 0 | 98% | 15% |
20251001 | 1,292 | 1,292 | 1,250 | 1,259 | 7,200 | 1,100 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 12% |
20251002 | 1,259 | 1,261 | 1,220 | 1,220 | 8,100 | 900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 8% |
20251003 | 1,229 | 1,259 | 1,229 | 1,243 | 3,700 | -4,400 | 102% | ▲ | 8282 | 0 | 0 | 95% | 8% |
20251006 | 1,278 | 1,278 | 1,238 | 1,265 | 7,600 | 3,900 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 10% |
20251007 | 1,265 | 1,268 | 1,246 | 1,265 | 3,400 | -4,200 | 100% | -- | 8285 | 0 | 0 | 96% | 7% |
20251008 | 1,247 | 1,267 | 1,247 | 1,253 | 3,400 | 0 | 99% | ▼ | 8288 | 0 | 0 | 95% | 5% |
20251009 | 1,258 | 1,280 | 1,258 | 1,278 | 2,800 | -600 | 102% | ▲ | 2222 | 0 | 0 | 97% | 7% |
20251010 | 1,275 | 1,275 | 1,260 | 1,260 | 2,200 | -600 | 99% | ▼ | 8228 | 0 | 0 | 96% | 6% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 32,300 | 0 | 11,800 | 0 | 20,500 | 0 |
2025-09-26 | 33,600 | 0 | 12,000 | 0 | 21,600 | 0 |
2025-09-19 | 34,900 | 0 | 11,700 | 0 | 23,200 | 0 |
2025-09-12 | 35,400 | 0 | 12,000 | 0 | 23,400 | 0 |