[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260107 | 1,207 | 1,222 | 971 | 986 | 106,400 | 85,900 | 91% | ▼ | 1717 | 0 | 0 | 91% | 40% |
| 20260108 | 928 | 940 | 896 | 900 | 33,100 | -73,300 | 91% | ▼▼ | 8888 | 0 | 0 | 83% | 28% |
| 20260109 | 945 | 985 | 903 | 924 | 42,100 | 9,000 | 103% | ▲ | 1111 | 0 | 0 | 85% | 31% |
| 20260113 | 911 | 914 | 844 | 880 | 30,300 | -11,800 | 95% | ▼ | 8888 | 0 | 0 | 81% | 25% |
| 20260114 | 820 | 844 | 801 | 821 | 34,800 | 4,500 | 93% | ▼▼ | 7777 | 0 | 0 | 76% | 17% |
| 20260115 | 814 | 839 | 814 | 821 | 6,100 | -28,700 | 100% | -- | 8285 | 0 | 0 | 76% | 17% |
| 20260116 | 818 | 821 | 810 | 815 | 3,800 | -2,300 | 99% | ▼ | 8828 | 0 | 0 | 75% | 16% |
| 20260119 | 814 | 814 | 806 | 810 | 3,500 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 75% | 15% |
| 20260120 | 810 | 820 | 810 | 811 | 3,600 | 100 | 100% | ▲ | 1171 | 0 | 0 | 75% | 15% |
| 20260121 | 815 | 815 | 794 | 794 | 4,000 | 400 | 98% | ▼ | 7717 | 0 | 0 | 73% | 13% |
| 20260122 | 803 | 817 | 789 | 801 | 9,400 | 5,400 | 101% | ▲ | 1771 | 0 | 0 | 74% | 14% |
| 20260123 | 796 | 808 | 796 | 806 | 3,900 | -5,500 | 101% | ▲▲ | 8282 | 0 | 0 | 74% | 14% |
| 20260126 | 806 | 806 | 796 | 796 | 1,200 | -2,700 | 99% | ▼ | 8528 | 0 | 0 | 73% | 12% |
| 20260127 | 811 | 880 | 811 | 828 | 17,800 | 16,600 | 104% | ▲ | 1111 | 0 | 0 | 76% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 38,000 | 0 | 14,900 | 0 | 23,100 | 0 |
| 2026-01-09 | 40,100 | 0 | 14,800 | 0 | 25,300 | 0 |
| 2025-12-26 | 44,000 | 0 | 29,500 | 0 | 14,500 | 0 |