[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:25億円
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% |
| 20251010 | 912 | 929 | 897 | 899 | 7,100 | 6,600 | 100% | ▲▲▲ | 1411 | 0 | 0 | 83% | 1% |
| 20250908 | 868 | 868 | 861 | 861 | 2,500 | 100 | 99% | ▼▼▼▼ | 7777 | 0 | 3 | 96% | 1% |
| 20251009 | 905 | 906 | 897 | 897 | 500 | -1,000 | 101% | ▲▲ | 2222 | 0 | 0 | 83% | 1% |
| 20251008 | 883 | 890 | 878 | 890 | 1,500 | -900 | 100% | ▲ | 8882 | 0 | 0 | 82% | 4% |
| 20251007 | 904 | 904 | 883 | 888 | 2,400 | 1,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 82% | 4% |
| 20251006 | 910 | 910 | 906 | 906 | 1,400 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 84% | 6% |
| 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% |
| 20250924 | 1,034 | 1,052 | 917 | 917 | 25,000 | 21,800 | 88% | ▼▼ | 7777 | 0 | 0 | 85% | 7% |
| 20250925 | 930 | 971 | 924 | 924 | 8,800 | -16,200 | 101% | ▲ | 8282 | 0 | 0 | 85% | 8% |
| 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% |
| 20250926 | 923 | 955 | 923 | 954 | 3,900 | -4,900 | 103% | ▲▲ | 8882 | 0 | 0 | 88% | 11% |
| 20250910 | 871 | 995 | 871 | 966 | 15,300 | 14,200 | 113% | ▲ | 1111 | 0 | 1 | 100% | 13% |
| 20250912 | 936 | 1,116 | 936 | 965 | 95,900 | 72,800 | 100% | ▼ | 1777 | 0 | 2 | 100% | 13% |
| 20250911 | 951 | 1,030 | 941 | 966 | 23,100 | 7,800 | 100% | -- | 1114 | 0 | 3 | 100% | 13% |
| 20250918 | 1,145 | 1,145 | 992 | 1,015 | 23,400 | -17,900 | 94% | ▼ | 8828 | 0 | 0 | 94% | 19% |
| 20250922 | 1,042 | 1,054 | 1,024 | 1,043 | 3,200 | -19,600 | 98% | ▼ | 8288 | 0 | 0 | 96% | 22% |
| 20250916 | 965 | 1,115 | 965 | 1,054 | 44,500 | -51,400 | 109% | ▲ | 8222 | 0 | 1 | 100% | 23% |
| 20250919 | 1,045 | 1,161 | 1,018 | 1,068 | 22,800 | -600 | 105% | ▲ | 2282 | 0 | 0 | 98% | 25% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 37,700 | 500 | 28,700 | 500 | 9,000 | 0 |
| 2025-09-19 | 55,500 | 0 | 29,600 | 0 | 25,900 | 0 |
| 2025-09-26 | 48,400 | 0 | 30,400 | 0 | 18,000 | 0 |
| 2025-10-03 | 46,100 | 0 | 30,100 | 0 | 16,000 | 0 |