[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,200 | 1,211 | 1,197 | 1,205 | 5,100 | -7,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250909 | 1,209 | 1,209 | 1,198 | 1,198 | 11,300 | 6,200 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20250910 | 1,195 | 1,203 | 1,189 | 1,203 | 6,800 | -4,500 | 100% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250911 | 1,191 | 1,209 | 1,190 | 1,203 | 3,600 | -3,200 | 100% | -- | 2285 | 0 | 0 | 100% | 6% |
| 20250912 | 1,201 | 1,208 | 1,190 | 1,195 | 7,100 | 3,500 | 99% | ▼ | 7417 | 0 | 0 | 99% | 6% |
| 20250916 | 1,199 | 1,201 | 1,180 | 1,197 | 8,400 | 1,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 6% |
| 20250917 | 1,189 | 1,197 | 1,175 | 1,179 | 3,100 | -5,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250918 | 1,172 | 1,180 | 1,170 | 1,175 | 3,700 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250919 | 1,176 | 1,190 | 1,173 | 1,176 | 2,700 | -1,000 | 100% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250922 | 1,176 | 1,203 | 1,176 | 1,200 | 8,700 | 6,000 | 102% | ▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20250924 | 1,185 | 1,200 | 1,184 | 1,200 | 6,000 | -2,700 | 100% | -- | 8225 | 0 | 0 | 100% | 2% |
| 20250925 | 1,199 | 1,200 | 1,190 | 1,193 | 5,600 | -400 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20250926 | 1,193 | 1,214 | 1,178 | 1,214 | 20,000 | 14,400 | 102% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 154,400 | 0 | 90,200 | 0 | 64,200 | 0 |
| 2025-09-26 | 151,700 | 0 | 88,900 | 0 | 62,800 | 0 |
| 2025-09-19 | 158,100 | 0 | 90,900 | 0 | 67,200 | 0 |
| 2025-09-12 | 158,500 | 0 | 89,700 | 0 | 68,800 | 0 |