[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 865 | 865 | 856 | 856 | 1,100 | -1,400 | 99% | ▼▼▼▼▼ | 8888 | 0 | 2 | 95% | 0% |
| 20250908 | 868 | 868 | 861 | 861 | 2,500 | 100 | 99% | ▼▼▼▼ | 7777 | 0 | 3 | 96% | 1% |
| 20250905 | 871 | 871 | 868 | 868 | 2,400 | 2,300 | 100% | ▼▼▼ | 7777 | 0 | 4 | 96% | 2% |
| 20250822 | 871 | 871 | 871 | 871 | 200 | 100 | 100% | ▼▼▼ | 7777 | 0 | 14 | 91% | 2% |
| 20250904 | 872 | 872 | 872 | 872 | 100 | -600 | 100% | ▼▼ | 8888 | 0 | 5 | 97% | 2% |
| 20250821 | 874 | 874 | 874 | 874 | 100 | 0 | 100% | ▼▼ | 8888 | 0 | 15 | 91% | 3% |
| 20250825 | 871 | 875 | 871 | 875 | 1,500 | 1,300 | 100% | ▲ | 1441 | 0 | 13 | 92% | 3% |
| 20250826 | 875 | 875 | 875 | 875 | 2,700 | 1,200 | 100% | -- | 4114 | 0 | 12 | 92% | 3% |
| 20250820 | 876 | 876 | 876 | 876 | 100 | -800 | 100% | ▼ | 8888 | 0 | 16 | 92% | 3% |
| 20250903 | 875 | 876 | 875 | 876 | 700 | -500 | 99% | ▼ | 8888 | 0 | 6 | 97% | 3% |
| 20250818 | 886 | 886 | 873 | 877 | 1,500 | -11,600 | 97% | ▼ | 8228 | 0 | 18 | 92% | 3% |
| 20250819 | 892 | 892 | 879 | 880 | 900 | -600 | 100% | ▲ | 2222 | 0 | 17 | 92% | 3% |
| 20250828 | 880 | 881 | 880 | 881 | 200 | -700 | 100% | -- | 8885 | 0 | 10 | 92% | 3% |
| 20250827 | 890 | 891 | 881 | 881 | 900 | -1,800 | 101% | ▲ | 2222 | 0 | 11 | 92% | 3% |
| 20250829 | 891 | 891 | 879 | 884 | 900 | 700 | 100% | ▲ | 1711 | 0 | 9 | 97% | 4% |
| 20250901 | 885 | 886 | 880 | 886 | 5,500 | 4,600 | 100% | ▲▲ | 7171 | 0 | 8 | 97% | 4% |
| 20250902 | 888 | 889 | 884 | 888 | 1,200 | -4,300 | 100% | ▲▲▲ | 2222 | 0 | 7 | 97% | 4% |
| 20250912 | 936 | 1,116 | 936 | 965 | 95,900 | 72,800 | 100% | ▼ | 1777 | 0 | 2 | 100% | 13% |
| 20250910 | 871 | 995 | 871 | 966 | 15,300 | 14,200 | 113% | ▲ | 1111 | 0 | 1 | 100% | 13% |
| 20250911 | 951 | 1,030 | 941 | 966 | 23,100 | 7,800 | 100% | -- | 1114 | 0 | 3 | 100% | 13% |
| 20250916 | 965 | 1,115 | 965 | 1,054 | 44,500 | -51,400 | 109% | ▲ | 8222 | 0 | 1 | 100% | 23% |
| 20250917 | 1,144 | 1,286 | 1,075 | 1,085 | 41,300 | -3,200 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 27% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 34,900 | 0 | 28,500 | 0 | 6,400 | 0 |
| 2025-08-29 | 33,000 | 0 | 28,800 | 0 | 4,200 | 0 |
| 2025-09-05 | 33,900 | 0 | 29,000 | 0 | 4,900 | 0 |
| 2025-09-12 | 37,700 | 500 | 28,700 | 500 | 9,000 | 0 |