[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 |
|---|
| 20260521 | 1,141 | 1,141 | 1,126 | 1,131 | 4,700 | -2,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260528 | 1,170 | 1,179 | 1,141 | 1,142 | 18,200 | 17,000 | 100% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260527 | 1,148 | 1,160 | 1,130 | 1,140 | 1,200 | -6,000 | 98% | ▼ | 2888 | 0 | 0 | 94% | 1% |
| 20260520 | 1,147 | 1,147 | 1,131 | 1,140 | 6,900 | 4,400 | 99% | ▼▼ | 7117 | 0 | 0 | 94% | 0% |
| 20260514 | 1,183 | 1,183 | 1,124 | 1,137 | 27,800 | 23,900 | 95% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260515 | 1,137 | 1,150 | 1,137 | 1,150 | 13,600 | -14,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260522 | 1,124 | 1,148 | 1,124 | 1,148 | 3,100 | -1,600 | 102% | ▲ | 2882 | 0 | 0 | 95% | 2% |
| 20260519 | 1,141 | 1,150 | 1,122 | 1,147 | 2,500 | -2,100 | 100% | ▼ | 8288 | 0 | 0 | 95% | 1% |
| 20260518 | 1,150 | 1,154 | 1,120 | 1,150 | 4,600 | -9,000 | 100% | -- | 2825 | 0 | 0 | 95% | 1% |
| 20260525 | 1,159 | 1,159 | 1,120 | 1,156 | 14,000 | 10,900 | 101% | ▲▲ | 1711 | 0 | 0 | 96% | 2% |
| 20260526 | 1,159 | 1,159 | 1,154 | 1,159 | 7,200 | -6,800 | 100% | ▲▲▲ | 5252 | 0 | 0 | 96% | 2% |
| 20260513 | 1,208 | 1,214 | 1,198 | 1,201 | 3,900 | 1,500 | 100% | ▼▼ | 1147 | 0 | 0 | 98% | 0% |
| 20260427 | 1,217 | 1,217 | 1,200 | 1,203 | 5,200 | 3,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260512 | 1,208 | 1,212 | 1,191 | 1,205 | 2,400 | -2,400 | 100% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20260508 | 1,192 | 1,219 | 1,191 | 1,202 | 9,700 | 2,400 | 100% | ▲ | 1171 | 0 | 0 | 98% | 0% |
| 20260507 | 1,206 | 1,208 | 1,190 | 1,200 | 7,300 | 6,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260428 | 1,203 | 1,210 | 1,200 | 1,206 | 1,300 | -3,900 | 100% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20260511 | 1,195 | 1,218 | 1,195 | 1,209 | 4,800 | -4,900 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 1% |
| 20260501 | 1,207 | 1,209 | 1,198 | 1,209 | 1,100 | -8,400 | 100% | ▲▲▲ | 8822 | 0 | 0 | 99% | 1% |
| 20260430 | 1,200 | 1,210 | 1,200 | 1,207 | 9,500 | 8,200 | 100% | ▲▲ | 4471 | 0 | 0 | 99% | 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 |
|---|
| 2026-05-01 | 248,000 | 0 | 145,500 | 0 | 102,500 | 0 |
| 2026-05-15 | 254,300 | 0 | 151,700 | 0 | 102,600 | 0 |
| 2026-05-22 | 256,100 | 0 | 154,300 | 0 | 101,800 | 0 |
EDINET