[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/サービス業】 売上高:15820 当期純利益:160 総資産:18380 時価:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,350 | 1,378 | 1,343 | 1,355 | 35,900 | 19,900 | 103% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250827 | 1,330 | 1,372 | 1,330 | 1,359 | 50,300 | 9,200 | 102% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20250818 | 1,350 | 1,376 | 1,347 | 1,356 | 20,800 | 6,800 | 100% | ▲▲▲ | 1141 | 0 | 0 | 99% | 20% |
| 20250819 | 1,360 | 1,371 | 1,330 | 1,330 | 34,200 | 13,400 | 98% | ▼ | 7717 | 0 | 0 | 97% | 16% |
| 20250821 | 1,320 | 1,336 | 1,319 | 1,327 | 10,600 | -14,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 14% |
| 20250826 | 1,355 | 1,355 | 1,326 | 1,330 | 41,100 | 5,200 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250820 | 1,330 | 1,348 | 1,320 | 1,320 | 24,800 | -9,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250822 | 1,327 | 1,339 | 1,320 | 1,320 | 16,000 | 5,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 10% |
| 20250916 | 1,199 | 1,244 | 1,199 | 1,238 | 14,200 | 6,200 | 104% | ▲ | 1141 | 0 | 0 | 91% | 10% |
| 20250917 | 1,245 | 1,249 | 1,222 | 1,229 | 8,200 | -6,000 | 99% | ▼ | 2228 | 0 | 0 | 90% | 9% |
| 20250910 | 1,198 | 1,212 | 1,188 | 1,212 | 11,300 | -8,600 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 89% | 8% |
| 20250909 | 1,178 | 1,205 | 1,177 | 1,191 | 19,900 | 5,400 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 5 | 88% | 6% |
| 20250911 | 1,205 | 1,205 | 1,190 | 1,190 | 10,900 | -400 | 98% | ▼ | 8228 | 0 | 0 | 88% | 6% |
| 20250912 | 1,199 | 1,199 | 1,176 | 1,190 | 8,000 | -2,900 | 100% | -- | 8885 | 0 | 0 | 88% | 6% |
| 20250828 | 1,204 | 1,210 | 1,189 | 1,202 | 71,200 | 20,900 | 88% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250908 | 1,164 | 1,184 | 1,154 | 1,178 | 14,500 | -3,300 | 102% | ▲▲▲▲▲ | 2222 | 0 | 6 | 87% | 5% |
| 20250829 | 1,200 | 1,204 | 1,190 | 1,191 | 24,300 | -46,900 | 99% | ▼▼ | 8288 | 0 | 0 | 87% | 0% |
| 20250905 | 1,147 | 1,172 | 1,126 | 1,151 | 17,800 | 8,000 | 100% | ▲▲▲▲ | 1711 | 0 | 4 | 85% | 2% |
| 20250904 | 1,131 | 1,153 | 1,128 | 1,147 | 9,800 | -2,800 | 102% | ▲▲▲ | 2222 | 0 | 4 | 84% | 2% |
| 20250901 | 1,189 | 1,189 | 1,114 | 1,126 | 54,400 | 30,100 | 95% | ▼▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20250902 | 1,126 | 1,150 | 1,125 | 1,127 | 19,600 | -34,800 | 100% | ▲ | 8282 | 0 | 6 | 82% | 0% |
| 20250903 | 1,127 | 1,146 | 1,123 | 1,130 | 12,600 | -7,000 | 100% | ▲▲ | 8822 | 0 | 5 | 82% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-01 | 7357 | モルガン・スタンレーMUFG証券株式会社 | 22,000 | 1% | ▲ | |
| 2025-09-04 | 7357 | モルガン・スタンレーMUFG証券株式会社 | 17,800 | 1% | ▼ | -4,200 |
| 2025-09-05 | 7357 | モルガン・スタンレーMUFG証券株式会社 | 13,800 | 0% | ▼ | -4,000 |
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 | 29,900 | 0 | 9,900 | 0 | 20,000 | 0 |
| 2025-08-29 | 30,500 | 0 | 12,500 | 0 | 18,000 | 0 |
| 2025-09-05 | 37,500 | 0 | 13,500 | 0 | 24,000 | 0 |
| 2025-09-12 | 35,400 | 0 | 12,000 | 0 | 23,400 | 0 |