[7371]Zenken:【メディアネット活用する各種デジタルメディアの企画・制作、海外人材紹介
Yahoo! 【グロース/33サービス業】 売上高:56270 当期純利益:2430 総資産:142870 時価:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 764 | 770 | 761 | 761 | 18,300 | 7,300 | 100% | -- | 1114 | 0 | 0 | 94% | 7% |
| 20250930 | 761 | 761 | 750 | 756 | 9,100 | -9,200 | 99% | ▼ | 8888 | 0 | 0 | 93% | 3% |
| 20251001 | 756 | 756 | 710 | 710 | 32,500 | 23,400 | 94% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251002 | 714 | 725 | 711 | 713 | 15,400 | -17,100 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20251003 | 710 | 728 | 703 | 709 | 20,200 | 4,800 | 99% | ▼ | 1777 | 0 | 0 | 88% | 0% |
| 20251006 | 709 | 711 | 690 | 705 | 61,600 | 41,400 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251007 | 702 | 712 | 693 | 697 | 20,200 | -41,400 | 99% | ▼▼▼ | 2288 | 0 | 0 | 88% | 0% |
| 20251008 | 700 | 710 | 699 | 710 | 12,000 | -8,200 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20251009 | 706 | 706 | 692 | 698 | 16,800 | 4,800 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251010 | 695 | 700 | 672 | 674 | 28,200 | 11,400 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251014 | 660 | 690 | 660 | 672 | 16,700 | -11,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251015 | 672 | 684 | 672 | 683 | 6,000 | -10,700 | 102% | ▲ | 8222 | 0 | 0 | 89% | 2% |
| 20251016 | 677 | 682 | 666 | 677 | 12,100 | 6,100 | 99% | ▼ | 7717 | 0 | 0 | 88% | 1% |
| 20251017 | 677 | 680 | 651 | 653 | 12,600 | 500 | 96% | ▼▼ | 7747 | 0 | 0 | 85% | 0% |
| 20251020 | 650 | 662 | 650 | 657 | 14,800 | 2,200 | 101% | ▲ | 7771 | 0 | 0 | 85% | 1% |
| 20251021 | 657 | 657 | 650 | 654 | 12,200 | -2,600 | 100% | ▼ | 8528 | 0 | 0 | 86% | 0% |
| 20251022 | 654 | 664 | 651 | 663 | 40,800 | 28,600 | 101% | ▲ | 1171 | 0 | 0 | 87% | 2% |
| 20251023 | 663 | 679 | 663 | 677 | 20,400 | -20,400 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 4% |
| 20251024 | 679 | 681 | 663 | 670 | 8,000 | -12,400 | 99% | ▼ | 2528 | 0 | 0 | 88% | 3% |
| 20251027 | 671 | 676 | 653 | 660 | 44,800 | 36,800 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 1% |
| 20251028 | 660 | 661 | 650 | 651 | 21,800 | -23,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251029 | 651 | 651 | 640 | 645 | 20,800 | -1,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 710,700 | 10,800 | 625,000 | 0 | 85,700 | 10,800 |
| 2025-10-17 | 712,500 | 15,400 | 627,900 | 0 | 84,600 | 15,400 |
| 2025-10-10 | 717,200 | 20,600 | 631,700 | 0 | 85,500 | 20,600 |
| 2025-10-03 | 724,000 | 20,100 | 638,600 | 0 | 85,400 | 20,100 |