[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260126 | 1,404 | 1,404 | 1,381 | 1,399 | 4,900 | -900 | 100% | ▼ | 2528 | 0 | 0 | 99% | 8% |
| 20260127 | 1,392 | 1,397 | 1,392 | 1,392 | 2,100 | -2,800 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 6% |
| 20260128 | 1,389 | 1,389 | 1,380 | 1,380 | 2,400 | 300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260129 | 1,377 | 1,378 | 1,361 | 1,374 | 3,700 | 1,300 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260130 | 1,371 | 1,378 | 1,362 | 1,375 | 5,400 | 1,700 | 100% | ▲ | 4171 | 0 | 0 | 98% | 1% |
| 20260202 | 1,375 | 1,375 | 1,362 | 1,363 | 2,400 | -3,000 | 99% | ▼ | 8528 | 0 | 0 | 97% | 0% |
| 20260203 | 1,370 | 1,389 | 1,364 | 1,368 | 7,800 | 5,400 | 100% | ▲ | 1171 | 0 | 0 | 97% | 0% |
| 20260204 | 1,350 | 1,359 | 1,325 | 1,331 | 11,600 | 3,800 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260205 | 1,321 | 1,348 | 1,320 | 1,328 | 9,200 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260206 | 1,313 | 1,339 | 1,312 | 1,335 | 7,400 | -1,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260209 | 1,331 | 1,344 | 1,330 | 1,331 | 3,100 | -4,300 | 100% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20260210 | 1,331 | 1,379 | 1,331 | 1,375 | 16,000 | 12,900 | 103% | ▲ | 1141 | 0 | 0 | 98% | 4% |
| 20260212 | 1,250 | 1,429 | 1,235 | 1,253 | 200,200 | 184,200 | 91% | ▼ | 1777 | 0 | 0 | 89% | 0% |
| 20260213 | 1,250 | 1,255 | 1,244 | 1,250 | 30,500 | -169,700 | 100% | ▼▼ | 8258 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 141,300 | 0 | 98,700 | 0 | 42,600 | 0 |
| 2026-01-30 | 136,100 | 0 | 95,300 | 0 | 40,800 | 0 |
| 2026-01-23 | 131,700 | 0 | 92,600 | 0 | 39,100 | 0 |
| 2026-01-16 | 129,500 | 0 | 89,600 | 0 | 39,900 | 0 |