[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 869 | 870 | 838 | 853 | 7,300 | 200 | 95% | ▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251015 | 845 | 853 | 845 | 852 | 700 | -6,600 | 100% | ▼▼ | 8288 | 0 | 0 | 79% | 0% |
| 20251020 | 903 | 903 | 845 | 845 | 1,800 | 500 | 98% | ▼▼ | 1717 | 0 | 0 | 79% | 0% |
| 20251016 | 864 | 885 | 864 | 872 | 900 | 200 | 102% | ▲ | 1111 | 0 | 0 | 80% | 2% |
| 20251017 | 858 | 869 | 853 | 858 | 1,300 | 400 | 98% | ▼ | 7777 | 0 | 0 | 80% | 1% |
| 20251007 | 904 | 904 | 883 | 888 | 2,400 | 1,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 82% | 4% |
| 20251008 | 883 | 890 | 878 | 890 | 1,500 | -900 | 100% | ▲ | 8882 | 0 | 0 | 82% | 4% |
| 20251021 | 845 | 888 | 845 | 854 | 900 | -900 | 101% | ▲ | 8582 | 0 | 0 | 82% | 1% |
| 20251009 | 905 | 906 | 897 | 897 | 500 | -1,000 | 101% | ▲▲ | 2222 | 0 | 0 | 83% | 1% |
| 20251010 | 912 | 929 | 897 | 899 | 7,100 | 6,600 | 100% | ▲▲▲ | 1411 | 0 | 0 | 83% | 1% |
| 20251001 | 929 | 929 | 901 | 910 | 4,600 | 3,500 | 97% | ▼ | 7777 | 0 | 0 | 84% | 6% |
| 20251003 | 934 | 934 | 910 | 910 | 2,000 | -700 | 97% | ▼ | 8828 | 0 | 0 | 84% | 6% |
| 20251006 | 910 | 910 | 906 | 906 | 1,400 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 84% | 6% |
| 20250929 | 944 | 944 | 932 | 932 | 800 | -3,100 | 98% | ▼ | 8228 | 0 | 0 | 86% | 9% |
| 20251002 | 911 | 937 | 911 | 934 | 2,700 | -1,900 | 103% | ▲ | 2282 | 0 | 0 | 86% | 9% |
| 20250930 | 935 | 939 | 931 | 939 | 1,100 | 300 | 101% | ▲ | 7771 | 0 | 0 | 87% | 10% |
| 20251023 | 851 | 851 | 851 | 851 | 100 | -600 | 100% | ▼ | 8258 | 0 | 0 | 89% | 1% |
| 20251024 | 852 | 852 | 851 | 851 | 500 | 400 | 100% | -- | 1414 | 0 | 0 | 89% | 1% |
| 20251022 | 851 | 857 | 849 | 854 | 700 | -200 | 100% | -- | 8225 | 0 | 0 | 90% | 1% |
| 20251028 | 859 | 866 | 843 | 847 | 4,000 | 3,300 | 100% | ▼ | 1777 | 0 | 0 | 90% | 0% |
| 20251029 | 847 | 847 | 845 | 845 | 300 | -3,700 | 100% | ▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20251030 | 846 | 847 | 839 | 839 | 900 | 600 | 99% | ▼▼▼ | 4777 | 0 | 0 | 90% | 0% |
| 20251027 | 863 | 863 | 850 | 851 | 700 | 200 | 100% | -- | 1714 | 0 | 0 | 91% | 1% |
| 20251031 | 837 | 837 | 835 | 835 | 500 | -400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 46,100 | 0 | 30,100 | 0 | 16,000 | 0 |
| 2025-10-10 | 44,500 | 200 | 30,400 | 200 | 14,100 | 0 |
| 2025-10-17 | 45,000 | 0 | 31,900 | 0 | 13,100 | 0 |
| 2025-10-24 | 44,300 | 0 | 32,000 | 0 | 12,300 | 0 |