[7360]オンデック:【M＆Ａ仲介】中小企業の後継者問題を解決する事業承継
Yahoo! 【グロース/33サービス業】 売上高:16650 当期純利益:2390 総資産:16800 時価:31億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 785 | 813 | 785 | 799 | 700 | -900 | 102% | ▲ | 2582 | 0 | 18 | 94% | 2% |
| 20251209 | 793 | 797 | 792 | 792 | 1,000 | 300 | 99% | ▼ | 7117 | 0 | 17 | 94% | 1% |
| 20251210 | 789 | 789 | 775 | 784 | 400 | -600 | 99% | ▼▼ | 8888 | 0 | 16 | 93% | 0% |
| 20251211 | 780 | 780 | 763 | 763 | 1,900 | 1,500 | 97% | ▼▼▼ | 7777 | 0 | 15 | 90% | 0% |
| 20251212 | 761 | 761 | 756 | 759 | 1,000 | -900 | 99% | ▼▼▼▼ | 8888 | 0 | 14 | 90% | 0% |
| 20251215 | 757 | 772 | 757 | 764 | 700 | -300 | 101% | ▲ | 2282 | 0 | 13 | 90% | 1% |
| 20251216 | 764 | 769 | 757 | 769 | 1,800 | 1,100 | 101% | ▲▲ | 7411 | 0 | 12 | 91% | 1% |
| 20251217 | 770 | 770 | 751 | 754 | 1,700 | -100 | 98% | ▼ | 2828 | 0 | 11 | 90% | 0% |
| 20251218 | 755 | 762 | 750 | 750 | 800 | -900 | 99% | ▼▼ | 8888 | 0 | 10 | 90% | 0% |
| 20251219 | 749 | 756 | 742 | 742 | 1,000 | 200 | 99% | ▼▼▼ | 7777 | 0 | 8 | 89% | 0% |
| 20251222 | 742 | 742 | 702 | 704 | 5,800 | 4,800 | 95% | ▼▼▼▼ | 7777 | 0 | 7 | 84% | 0% |
| 20251223 | 706 | 716 | 705 | 705 | 4,300 | -1,500 | 100% | ▲ | 8282 | 0 | 5 | 84% | 0% |
| 20251224 | 706 | 722 | 706 | 708 | 1,900 | -2,400 | 100% | ▲▲ | 2252 | 0 | 4 | 85% | 1% |
| 20251225 | 706 | 714 | 706 | 714 | 2,500 | 600 | 101% | ▲▲▲ | 7441 | 0 | 3 | 85% | 1% |
| 20251226 | 711 | 712 | 709 | 710 | 2,200 | -300 | 99% | ▼ | 8228 | 0 | 2 | 85% | 1% |
| 20251229 | 715 | 755 | 715 | 755 | 3,200 | 1,000 | 106% | ▲ | 1111 | 0 | 1 | 90% | 7% |
| 20251230 | 785 | 787 | 762 | 787 | 2,800 | -400 | 104% | ▲▲ | 2222 | 0 | 2 | 94% | 12% |
| 20260105 | 937 | 937 | 937 | 937 | 7,900 | 5,100 | 119% | ▲▲▲ | 1111 | 0 | 2 | 100% | 33% |
| 20260106 | 1,087 | 1,087 | 1,087 | 1,087 | 20,500 | 12,600 | 116% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 54% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 44,000 | 0 | 29,500 | 0 | 14,500 | 0 |
| 2025-12-19 | 44,100 | 0 | 30,400 | 0 | 13,700 | 0 |
| 2025-12-12 | 42,800 | 0 | 30,400 | 0 | 12,400 | 0 |