[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,233 | 1,266 | 1,231 | 1,261 | 6,700 | -39,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260305 | 1,240 | 1,245 | 1,221 | 1,239 | 3,200 | -19,700 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20260324 | 1,220 | 1,224 | 1,210 | 1,215 | 3,900 | -16,400 | 100% | ▲ | 8222 | 0 | 0 | 96% | 0% |
| 20260326 | 1,231 | 1,239 | 1,227 | 1,227 | 1,800 | -11,200 | 99% | ▼ | 8528 | 0 | 0 | 97% | 1% |
| 20260310 | 1,226 | 1,226 | 1,220 | 1,221 | 3,100 | -10,400 | 99% | ▼▼ | 8228 | 0 | 0 | 89% | 0% |
| 20260313 | 1,220 | 1,240 | 1,219 | 1,238 | 4,200 | -5,100 | 101% | ▲ | 8852 | 0 | 0 | 98% | 1% |
| 20260302 | 1,254 | 1,270 | 1,250 | 1,259 | 4,100 | -2,600 | 100% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20260316 | 1,224 | 1,240 | 1,220 | 1,239 | 2,200 | -2,000 | 100% | ▲▲ | 5222 | 0 | 0 | 98% | 1% |
| 20260318 | 1,239 | 1,249 | 1,238 | 1,249 | 2,600 | -500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20260319 | 1,244 | 1,250 | 1,240 | 1,243 | 2,700 | 100 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260317 | 1,234 | 1,250 | 1,234 | 1,250 | 3,100 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20260312 | 1,220 | 1,248 | 1,220 | 1,222 | 9,300 | 1,800 | 99% | ▼ | 1177 | 0 | 0 | 97% | 0% |
| 20260224 | 1,232 | 1,232 | 1,223 | 1,230 | 6,400 | 1,900 | 100% | -- | 7474 | 0 | 0 | 88% | 0% |
| 20260306 | 1,224 | 1,253 | 1,220 | 1,241 | 7,500 | 4,300 | 100% | ▲▲ | 1771 | 0 | 0 | 90% | 1% |
| 20260311 | 1,228 | 1,240 | 1,215 | 1,235 | 7,500 | 4,400 | 101% | ▲ | 1711 | 0 | 0 | 90% | 1% |
| 20260303 | 1,246 | 1,250 | 1,226 | 1,242 | 9,300 | 5,200 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260309 | 1,220 | 1,229 | 1,204 | 1,229 | 13,500 | 6,000 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260325 | 1,228 | 1,250 | 1,227 | 1,237 | 13,000 | 9,100 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260304 | 1,212 | 1,230 | 1,202 | 1,230 | 22,900 | 13,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260225 | 1,232 | 1,236 | 1,217 | 1,236 | 22,000 | 15,600 | 100% | ▲ | 1741 | 0 | 0 | 89% | 0% |
| 20260323 | 1,219 | 1,238 | 1,200 | 1,213 | 20,300 | 17,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260327 | 1,250 | 1,250 | 1,231 | 1,231 | 25,900 | 24,100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260226 | 1,226 | 1,250 | 1,226 | 1,249 | 46,500 | 24,500 | 101% | ▲▲ | 1171 | 10 | 0 | 91% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 162,300 | 0 | 108,500 | 0 | 53,800 | 0 |
| 2026-03-06 | 164,700 | 0 | 112,800 | 0 | 51,900 | 0 |
| 2026-03-13 | 163,300 | 0 | 118,900 | 0 | 44,400 | 0 |
| 2026-03-19 | 163,600 | 0 | 119,500 | 0 | 44,100 | 0 |