[7361]ＨＣＨ:【ITコンサル】ITコンサルや受託開発・保守・運用、技術者派遣
Yahoo! 【グロース/33サービス業】 売上高:71650 当期純利益:4040 総資産:29770 時価:27億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,297 | 1,303 | 1,287 | 1,290 | 5,300 | -3,700 | 99% | ▼ | 8288 | 0 | 5 | 97% | 2% |
| 20251224 | 1,299 | 1,301 | 1,281 | 1,301 | 9,600 | 4,300 | 101% | ▲ | 7711 | 0 | 6 | 98% | 2% |
| 20251225 | 1,308 | 1,333 | 1,305 | 1,318 | 12,400 | 2,800 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20251226 | 1,320 | 1,350 | 1,320 | 1,336 | 8,000 | -4,400 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 5% |
| 20251229 | 1,346 | 1,369 | 1,342 | 1,362 | 5,500 | -2,500 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251230 | 1,350 | 1,364 | 1,349 | 1,359 | 2,900 | -2,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20260105 | 1,375 | 1,392 | 1,373 | 1,390 | 10,000 | 7,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260106 | 1,387 | 1,399 | 1,386 | 1,390 | 2,100 | -7,900 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20260107 | 1,390 | 1,430 | 1,378 | 1,402 | 12,400 | 10,300 | 101% | ▲ | 1711 | 0 | 0 | 100% | 10% |
| 20260108 | 1,410 | 1,410 | 1,393 | 1,400 | 6,300 | -6,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20260109 | 1,398 | 1,409 | 1,398 | 1,400 | 4,500 | -1,800 | 100% | -- | 8285 | 0 | 0 | 100% | 10% |
| 20260113 | 1,399 | 1,404 | 1,380 | 1,403 | 10,300 | 5,800 | 100% | ▲ | 7711 | 0 | 0 | 100% | 10% |
| 20260114 | 1,407 | 1,407 | 1,385 | 1,407 | 4,600 | -5,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260115 | 1,397 | 1,407 | 1,397 | 1,406 | 1,700 | -2,900 | 100% | ▼ | 5288 | 0 | 0 | 100% | 11% |
| 20260116 | 1,400 | 1,406 | 1,395 | 1,406 | 3,700 | 2,000 | 100% | -- | 7714 | 0 | 0 | 100% | 10% |
| 20260119 | 1,410 | 1,410 | 1,390 | 1,395 | 6,000 | 2,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 9% |
| 20260120 | 1,404 | 1,404 | 1,400 | 1,400 | 2,600 | -3,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20260121 | 1,398 | 1,400 | 1,391 | 1,400 | 3,200 | 600 | 100% | -- | 7774 | 0 | 0 | 100% | 9% |
| 20260122 | 1,398 | 1,400 | 1,395 | 1,395 | 1,500 | -1,700 | 100% | ▼ | 5258 | 0 | 0 | 99% | 8% |
| 20260123 | 1,396 | 1,402 | 1,381 | 1,402 | 5,800 | 4,300 | 101% | ▲ | 1771 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 129,500 | 0 | 89,600 | 0 | 39,900 | 0 |
| 2026-01-09 | 129,000 | 0 | 86,600 | 0 | 42,400 | 0 |
| 2025-12-26 | 132,300 | 0 | 80,700 | 0 | 51,600 | 0 |