[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,145 | 1,165 | 1,144 | 1,156 | 3,600 | 1,500 | 100% | ▲ | 1411 | 0 | 6 | 99% | 1% |
| 20251111 | 1,146 | 1,169 | 1,146 | 1,169 | 4,800 | 1,200 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 2% |
| 20251112 | 1,157 | 1,180 | 1,155 | 1,170 | 6,900 | 2,100 | 100% | ▲▲▲ | 1111 | 0 | 4 | 100% | 2% |
| 20251113 | 1,170 | 1,179 | 1,170 | 1,177 | 3,700 | -3,200 | 101% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 3% |
| 20251114 | 1,166 | 1,198 | 1,166 | 1,198 | 13,300 | 9,600 | 102% | ▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 5% |
| 20251117 | 1,288 | 1,288 | 1,225 | 1,275 | 44,800 | 31,500 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251118 | 1,249 | 1,258 | 1,242 | 1,242 | 10,800 | -34,000 | 97% | ▼ | 8288 | 0 | 7 | 97% | 8% |
| 20251119 | 1,231 | 1,271 | 1,230 | 1,254 | 27,100 | 16,300 | 101% | ▲ | 1771 | 10 | 6 | 98% | 9% |
| 20251120 | 1,260 | 1,268 | 1,258 | 1,260 | 4,400 | -22,700 | 100% | ▲▲ | 8222 | 0 | 5 | 99% | 10% |
| 20251121 | 1,254 | 1,255 | 1,242 | 1,255 | 8,100 | 3,700 | 100% | ▼ | 7777 | 0 | 4 | 98% | 10% |
| 20251125 | 1,265 | 1,280 | 1,265 | 1,270 | 15,500 | 7,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251126 | 1,270 | 1,274 | 1,254 | 1,274 | 3,400 | -12,100 | 100% | ▲▲ | 8822 | 0 | 0 | 100% | 11% |
| 20251127 | 1,279 | 1,329 | 1,279 | 1,327 | 12,700 | 9,300 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 16% |
| 20251128 | 1,326 | 1,327 | 1,311 | 1,323 | 3,500 | -9,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 15% |
| 20251201 | 1,328 | 1,328 | 1,304 | 1,322 | 5,200 | 1,700 | 100% | ▼▼ | 1717 | 0 | 0 | 100% | 15% |
| 20251202 | 1,300 | 1,307 | 1,299 | 1,307 | 1,900 | -3,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 14% |
| 20251203 | 1,307 | 1,307 | 1,294 | 1,300 | 1,700 | -200 | 99% | ▼▼▼▼ | 5828 | 0 | 0 | 98% | 13% |
| 20251204 | 1,291 | 1,303 | 1,291 | 1,301 | 2,000 | 300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 13% |
| 20251205 | 1,301 | 1,301 | 1,290 | 1,297 | 2,100 | 100 | 100% | ▼ | 7717 | 0 | 0 | 98% | 13% |
| 20251208 | 1,303 | 1,305 | 1,295 | 1,300 | 5,800 | 3,700 | 100% | ▲ | 1111 | 0 | 0 | 98% | 12% |
| 20251209 | 1,300 | 1,305 | 1,295 | 1,295 | 5,200 | -600 | 100% | ▼ | 5588 | 0 | 0 | 98% | 11% |
| 20251210 | 1,295 | 1,295 | 1,272 | 1,289 | 5,600 | 400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 10% |
| 20251211 | 1,285 | 1,286 | 1,265 | 1,286 | 12,600 | 7,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 154,400 | 0 | 98,500 | 0 | 55,900 | 0 |
| 2025-11-28 | 151,500 | 0 | 97,700 | 0 | 53,800 | 0 |
| 2025-11-21 | 146,500 | 0 | 94,900 | 0 | 51,600 | 0 |
| 2025-11-14 | 136,900 | 0 | 77,500 | 0 | 59,400 | 0 |