[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:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 18 | 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 | 14 | 97% | 10% |
| 20251211 | 1,285 | 1,286 | 1,265 | 1,286 | 12,600 | 7,000 | 100% | ▼▼▼ | 7777 | 0 | 13 | 97% | 9% |
| 20251212 | 1,281 | 1,284 | 1,275 | 1,278 | 5,500 | -7,100 | 99% | ▼▼▼▼ | 8288 | 0 | 12 | 96% | 7% |
| 20251215 | 1,274 | 1,278 | 1,270 | 1,270 | 8,700 | 3,200 | 99% | ▼▼▼▼▼ | 7777 | 0 | 11 | 96% | 2% |
| 20251216 | 1,268 | 1,279 | 1,265 | 1,274 | 4,400 | -4,300 | 100% | ▲ | 2882 | 0 | 9 | 96% | 3% |
| 20251217 | 1,275 | 1,283 | 1,270 | 1,283 | 7,300 | 2,900 | 101% | ▲▲ | 1111 | 0 | 9 | 97% | 2% |
| 20251218 | 1,270 | 1,286 | 1,270 | 1,286 | 8,300 | 1,000 | 100% | ▲▲▲ | 1471 | 0 | 7 | 97% | 2% |
| 20251219 | 1,280 | 1,287 | 1,280 | 1,286 | 4,800 | -3,500 | 100% | -- | 2225 | 0 | 7 | 97% | 2% |
| 20251222 | 1,316 | 1,316 | 1,286 | 1,301 | 9,000 | 4,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251223 | 1,297 | 1,303 | 1,287 | 1,290 | 5,300 | -3,700 | 99% | ▼ | 8288 | 0 | 5 | 97% | 2% |
| 20251224 | 1,299 | 1,301 | 1,281 | 1,301 | 9,600 | 4,300 | 101% | ▲ | 7711 | 0 | 0 | 98% | 2% |
| 20251225 | 1,308 | 1,333 | 1,305 | 1,318 | 12,400 | 2,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251226 | 1,320 | 1,350 | 1,320 | 1,336 | 8,000 | -4,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251229 | 1,346 | 1,369 | 1,342 | 1,362 | 5,500 | -2,500 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251230 | 1,350 | 1,364 | 1,349 | 1,359 | 2,900 | -2,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 132,300 | 0 | 80,700 | 0 | 51,600 | 0 |
| 2025-12-19 | 150,600 | 0 | 96,300 | 0 | 54,300 | 0 |
| 2025-12-12 | 151,900 | 0 | 101,800 | 0 | 50,100 | 0 |
| 2025-12-05 | 154,400 | 0 | 98,500 | 0 | 55,900 | 0 |