[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,187 | 1,200 | 1,176 | 1,200 | 10,700 | -9,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250930 | 1,199 | 1,206 | 1,174 | 1,200 | 11,000 | 300 | 100% | -- | 1714 | 0 | 0 | 99% | 2% |
| 20251001 | 1,199 | 1,200 | 1,185 | 1,187 | 4,800 | -6,200 | 99% | ▼ | 8258 | 0 | 0 | 98% | 1% |
| 20251002 | 1,183 | 1,195 | 1,171 | 1,179 | 3,700 | -1,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251003 | 1,180 | 1,191 | 1,171 | 1,184 | 2,600 | -1,100 | 100% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20251006 | 1,186 | 1,191 | 1,178 | 1,180 | 3,700 | 1,100 | 100% | ▼ | 4117 | 0 | 0 | 97% | 0% |
| 20251007 | 1,175 | 1,181 | 1,172 | 1,177 | 3,100 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251008 | 1,179 | 1,186 | 1,175 | 1,178 | 7,800 | 4,700 | 100% | ▲ | 1111 | 0 | 0 | 97% | 0% |
| 20251009 | 1,183 | 1,192 | 1,180 | 1,180 | 2,100 | -5,700 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 0% |
| 20251010 | 1,170 | 1,180 | 1,151 | 1,166 | 16,600 | 14,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251014 | 1,166 | 1,166 | 1,140 | 1,143 | 13,800 | -2,800 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251015 | 1,139 | 1,168 | 1,139 | 1,152 | 12,100 | -1,700 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251016 | 1,152 | 1,160 | 1,149 | 1,155 | 3,700 | -8,400 | 100% | ▲▲ | 8222 | 0 | 0 | 95% | 1% |
| 20251017 | 1,147 | 1,155 | 1,139 | 1,147 | 13,400 | 9,700 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251020 | 1,160 | 1,160 | 1,151 | 1,159 | 900 | -12,500 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251021 | 1,163 | 1,165 | 1,159 | 1,164 | 1,800 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251022 | 1,169 | 1,172 | 1,159 | 1,161 | 2,300 | 500 | 100% | ▼ | 1417 | 0 | 0 | 96% | 2% |
| 20251023 | 1,162 | 1,167 | 1,160 | 1,161 | 2,900 | 600 | 100% | -- | 7174 | 0 | 0 | 96% | 2% |
| 20251024 | 1,167 | 1,167 | 1,159 | 1,166 | 2,000 | -900 | 100% | ▲ | 5822 | 0 | 0 | 96% | 2% |
| 20251027 | 1,172 | 1,172 | 1,165 | 1,171 | 6,500 | 4,500 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251028 | 1,160 | 1,170 | 1,160 | 1,167 | 600 | -5,900 | 100% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251029 | 1,167 | 1,170 | 1,147 | 1,152 | 5,900 | 5,300 | 99% | ▼▼ | 4717 | 0 | 0 | 97% | 1% |
| 20251030 | 1,152 | 1,153 | 1,144 | 1,149 | 3,600 | -2,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 145,200 | 0 | 80,500 | 0 | 64,700 | 0 |
| 2025-10-17 | 144,900 | 0 | 80,300 | 0 | 64,600 | 0 |
| 2025-10-10 | 153,000 | 0 | 87,300 | 0 | 65,700 | 0 |
| 2025-10-03 | 154,400 | 0 | 90,200 | 0 | 64,200 | 0 |