[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,219 | 1,238 | 1,200 | 1,213 | 20,300 | 17,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260324 | 1,220 | 1,224 | 1,210 | 1,215 | 3,900 | -16,400 | 100% | ▲ | 8222 | 0 | 0 | 96% | 0% |
| 20260407 | 1,207 | 1,207 | 1,200 | 1,200 | 4,300 | 3,800 | 99% | ▼ | 4717 | 0 | 0 | 96% | 0% |
| 20260331 | 1,215 | 1,229 | 1,202 | 1,210 | 6,400 | -22,200 | 98% | ▼ | 8288 | 0 | 0 | 97% | 0% |
| 20260401 | 1,217 | 1,217 | 1,213 | 1,213 | 400 | -6,000 | 100% | ▲ | 8222 | 0 | 0 | 97% | 0% |
| 20260402 | 1,218 | 1,218 | 1,200 | 1,200 | 6,800 | 6,400 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260403 | 1,199 | 1,209 | 1,197 | 1,197 | 5,300 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260417 | 1,206 | 1,210 | 1,205 | 1,207 | 2,900 | 2,200 | 100% | ▲ | 4111 | 0 | 0 | 98% | 1% |
| 20260416 | 1,202 | 1,210 | 1,202 | 1,205 | 700 | -3,500 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 97% | 1% |
| 20260415 | 1,210 | 1,211 | 1,200 | 1,206 | 4,200 | 2,500 | 100% | ▼▼▼ | 7417 | 0 | 0 | 97% | 1% |
| 20260414 | 1,200 | 1,218 | 1,200 | 1,210 | 1,700 | -3,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260409 | 1,204 | 1,206 | 1,203 | 1,203 | 2,800 | 2,300 | 99% | ▼ | 7117 | 0 | 0 | 96% | 1% |
| 20260406 | 1,205 | 1,207 | 1,203 | 1,207 | 500 | -4,800 | 101% | ▲ | 8222 | 0 | 0 | 97% | 1% |
| 20260327 | 1,250 | 1,250 | 1,231 | 1,231 | 25,900 | 24,100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260326 | 1,231 | 1,239 | 1,227 | 1,227 | 1,800 | -11,200 | 99% | ▼ | 8528 | 0 | 0 | 97% | 1% |
| 20260330 | 1,231 | 1,233 | 1,200 | 1,233 | 28,600 | 2,700 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260408 | 1,200 | 1,217 | 1,200 | 1,217 | 500 | -3,800 | 101% | ▲ | 2582 | 0 | 0 | 97% | 2% |
| 20260410 | 1,210 | 1,230 | 1,208 | 1,225 | 3,700 | 900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260413 | 1,229 | 1,229 | 1,208 | 1,215 | 4,800 | 1,100 | 99% | ▼ | 7417 | 0 | 0 | 97% | 2% |
| 20260325 | 1,228 | 1,250 | 1,227 | 1,237 | 13,000 | 9,100 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260319 | 1,244 | 1,250 | 1,240 | 1,243 | 2,700 | 100 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260318 | 1,239 | 1,249 | 1,238 | 1,249 | 2,600 | -500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20260317 | 1,234 | 1,250 | 1,234 | 1,250 | 3,100 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 163,600 | 0 | 119,500 | 0 | 44,100 | 0 |
| 2026-03-27 | 241,600 | 0 | 138,500 | 0 | 103,100 | 0 |
| 2026-04-03 | 252,600 | 0 | 150,000 | 0 | 102,600 | 0 |
| 2026-04-10 | 252,100 | 0 | 149,600 | 0 | 102,500 | 0 |