[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260416 | 749 | 750 | 748 | 748 | 700 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260417 | 743 | 758 | 743 | 749 | 600 | -100 | 100% | ▲ | 2882 | 0 | 0 | 91% | 0% |
| 20260414 | 769 | 769 | 751 | 751 | 2,400 | -14,500 | 98% | ▼▼ | 8228 | 0 | 0 | 91% | 0% |
| 20260330 | 781 | 781 | 756 | 756 | 900 | 100 | 97% | ▼▼ | 7777 | 0 | 10 | 92% | 0% |
| 20260415 | 751 | 761 | 749 | 760 | 1,700 | -700 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260401 | 763 | 766 | 763 | 764 | 400 | 100 | 99% | ▼ | 7777 | 0 | 7 | 93% | 1% |
| 20260402 | 766 | 792 | 765 | 765 | 2,600 | 2,200 | 100% | ▲ | 1111 | 0 | 6 | 93% | 1% |
| 20260403 | 769 | 769 | 766 | 766 | 500 | -2,100 | 100% | ▲▲ | 8222 | 0 | 5 | 94% | 1% |
| 20260406 | 796 | 796 | 760 | 770 | 2,100 | 1,600 | 101% | ▲▲▲ | 1711 | 0 | 0 | 94% | 2% |
| 20260413 | 751 | 780 | 727 | 770 | 16,900 | 12,200 | 93% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260331 | 769 | 771 | 769 | 771 | 300 | -600 | 102% | ▲ | 8282 | 0 | 8 | 94% | 2% |
| 20260327 | 785 | 789 | 783 | 783 | 800 | 500 | 99% | ▼ | 7777 | 0 | 11 | 96% | 0% |
| 20260407 | 770 | 785 | 770 | 784 | 500 | -1,600 | 102% | ▲▲▲▲ | 8282 | 0 | 3 | 96% | 4% |
| 20260326 | 803 | 803 | 788 | 788 | 300 | -3,600 | 100% | -- | 2225 | 0 | 0 | 96% | 0% |
| 20260325 | 796 | 796 | 775 | 788 | 3,900 | 1,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260408 | 797 | 797 | 785 | 790 | 800 | 300 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20260324 | 799 | 800 | 797 | 797 | 2,100 | 1,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260323 | 804 | 804 | 799 | 799 | 700 | 300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260317 | 809 | 811 | 806 | 806 | 900 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260319 | 806 | 806 | 806 | 806 | 400 | -1,600 | 99% | ▼ | 8588 | 0 | 0 | 98% | 1% |
| 20260318 | 810 | 811 | 806 | 811 | 2,000 | 1,100 | 101% | ▲ | 4411 | 0 | 0 | 99% | 2% |
| 20260409 | 796 | 837 | 796 | 820 | 9,200 | 8,400 | 104% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20260410 | 829 | 837 | 807 | 826 | 4,700 | -4,500 | 101% | ▲▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 38,800 | 0 | 17,100 | 0 | 21,700 | 0 |
| 2026-03-27 | 36,900 | 0 | 17,800 | 0 | 19,100 | 0 |
| 2026-04-03 | 36,800 | 0 | 17,800 | 0 | 19,000 | 0 |
| 2026-04-10 | 38,000 | 0 | 17,200 | 0 | 20,800 | 0 |