[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:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 837 | 846 | 835 | 846 | 1,000 | -3,500 | 102% | ▲ | 5282 | 0 | 0 | 97% | 2% |
| 20251119 | 861 | 861 | 830 | 830 | 3,100 | 2,100 | 98% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251120 | 840 | 840 | 810 | 810 | 2,100 | -1,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251121 | 800 | 825 | 800 | 825 | 300 | -1,800 | 102% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251125 | 825 | 825 | 820 | 820 | 200 | -100 | 99% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20251126 | 820 | 830 | 820 | 830 | 1,000 | 800 | 101% | ▲ | 1471 | 0 | 0 | 97% | 2% |
| 20251127 | 815 | 817 | 815 | 815 | 1,800 | 800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251128 | 817 | 827 | 812 | 815 | 800 | -1,000 | 100% | -- | 2825 | 0 | 0 | 95% | 1% |
| 20251201 | 812 | 827 | 812 | 813 | 600 | -200 | 100% | ▼ | 5588 | 0 | 0 | 95% | 0% |
| 20251202 | 818 | 828 | 817 | 828 | 500 | -100 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251203 | 828 | 836 | 828 | 836 | 1,200 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251204 | 821 | 821 | 794 | 796 | 3,200 | 2,000 | 95% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251205 | 805 | 805 | 785 | 785 | 1,600 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251208 | 785 | 813 | 785 | 799 | 700 | -900 | 102% | ▲ | 2582 | 0 | 0 | 94% | 2% |
| 20251209 | 793 | 797 | 792 | 792 | 1,000 | 300 | 99% | ▼ | 7117 | 0 | 0 | 94% | 1% |
| 20251210 | 789 | 789 | 775 | 784 | 400 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251211 | 780 | 780 | 763 | 763 | 1,900 | 1,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251212 | 761 | 761 | 756 | 759 | 1,000 | -900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251215 | 757 | 772 | 757 | 764 | 700 | -300 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 43,900 | 0 | 30,700 | 0 | 13,200 | 0 |
| 2025-11-28 | 45,800 | 0 | 31,400 | 0 | 14,400 | 0 |
| 2025-11-21 | 45,000 | 0 | 31,400 | 0 | 13,600 | 0 |
| 2025-11-14 | 45,900 | 0 | 31,400 | 0 | 14,500 | 0 |