[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/サービス業】 売上高:71650 当期純利益:4040 総資産:29770 時価:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,151 | 1,153 | 1,149 | 1,152 | 2,900 | -11,000 | 100% | ▼ | 8288 | 0 | 0 | 100% | 2% |
| 20250729 | 1,158 | 1,158 | 1,143 | 1,158 | 5,400 | 2,500 | 101% | ▲ | 1711 | 0 | 0 | 100% | 3% |
| 20250730 | 1,153 | 1,155 | 1,146 | 1,151 | 4,500 | -900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250731 | 1,156 | 1,156 | 1,148 | 1,150 | 2,900 | -1,600 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250801 | 1,150 | 1,154 | 1,146 | 1,150 | 12,300 | 9,400 | 100% | -- | 7774 | 0 | 0 | 99% | 2% |
| 20250804 | 1,141 | 1,155 | 1,141 | 1,150 | 7,200 | -5,100 | 100% | -- | 2885 | 0 | 0 | 99% | 2% |
| 20250805 | 1,151 | 1,154 | 1,148 | 1,151 | 6,700 | -500 | 100% | ▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250806 | 1,158 | 1,158 | 1,151 | 1,153 | 6,000 | -700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250807 | 1,155 | 1,159 | 1,150 | 1,159 | 3,200 | -2,800 | 101% | ▲▲▲ | 2882 | 0 | 0 | 100% | 3% |
| 20250808 | 1,159 | 1,160 | 1,148 | 1,149 | 6,600 | 3,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250812 | 1,160 | 1,189 | 1,148 | 1,170 | 25,700 | 19,100 | 102% | ▲ | 1411 | 0 | 0 | 100% | 4% |
| 20250813 | 1,145 | 1,154 | 1,124 | 1,124 | 52,700 | 27,000 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250814 | 1,124 | 1,137 | 1,123 | 1,128 | 29,600 | -23,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250815 | 1,127 | 1,146 | 1,120 | 1,134 | 23,800 | -5,800 | 101% | ▲▲ | 2822 | 0 | 0 | 97% | 1% |
| 20250818 | 1,135 | 1,146 | 1,126 | 1,135 | 15,600 | -8,200 | 100% | ▲▲▲ | 5222 | 0 | 0 | 97% | 1% |
| 20250819 | 1,133 | 1,139 | 1,132 | 1,133 | 6,300 | -9,300 | 100% | ▼ | 8288 | 0 | 0 | 97% | 1% |
| 20250820 | 1,132 | 1,142 | 1,132 | 1,137 | 4,100 | -2,200 | 100% | ▲ | 2582 | 0 | 0 | 97% | 1% |
| 20250821 | 1,133 | 1,137 | 1,125 | 1,132 | 8,900 | 4,800 | 100% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250822 | 1,131 | 1,142 | 1,128 | 1,142 | 5,900 | -3,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250825 | 1,145 | 1,151 | 1,138 | 1,141 | 18,800 | 12,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250826 | 1,150 | 1,175 | 1,150 | 1,175 | 12,700 | -6,100 | 103% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250827 | 1,166 | 1,187 | 1,166 | 1,176 | 13,700 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
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 | 166,700 | 0 | 108,700 | 0 | 58,000 | 0 |
| 2025-08-15 | 175,600 | 0 | 107,300 | 0 | 68,300 | 0 |
| 2025-08-08 | 186,500 | 0 | 109,800 | 0 | 76,700 | 0 |
| 2025-08-01 | 188,700 | 0 | 103,300 | 0 | 85,400 | 0 |