[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:87億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 761 | 798 | 761 | 792 | 29,900 | -16,500 | 105% | ▲ | 8282 | 0 | 0 | 98% | 24% |
20250909 | 791 | 792 | 772 | 775 | 16,800 | -13,100 | 98% | ▼ | 8228 | 0 | 0 | 96% | 21% |
20250910 | 775 | 779 | 770 | 772 | 6,900 | -9,900 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 16% |
20250911 | 770 | 770 | 715 | 736 | 303,100 | 296,200 | 95% | ▼▼▼ | 7777 | 24 | 0 | 91% | 10% |
20250912 | 733 | 743 | 729 | 740 | 15,300 | -287,800 | 101% | ▲ | 8282 | 0 | 5 | 91% | 11% |
20250916 | 749 | 762 | 743 | 751 | 17,700 | 2,400 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 12% |
20250917 | 751 | 758 | 749 | 752 | 10,000 | -7,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 93% | 13% |
20250918 | 752 | 752 | 735 | 743 | 22,800 | 12,800 | 99% | ▼ | 7717 | 0 | 0 | 92% | 11% |
20250919 | 745 | 779 | 740 | 770 | 51,300 | 28,500 | 104% | ▲ | 1171 | 10 | 0 | 95% | 15% |
20250922 | 770 | 778 | 754 | 758 | 20,900 | -30,400 | 98% | ▼ | 8228 | 0 | 0 | 94% | 13% |
20250924 | 767 | 767 | 747 | 747 | 27,000 | 6,100 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 12% |
20250925 | 748 | 766 | 748 | 756 | 17,900 | -9,100 | 101% | ▲ | 8282 | 0 | 0 | 93% | 12% |
20250926 | 761 | 761 | 749 | 761 | 11,000 | -6,900 | 101% | ▲▲ | 8222 | 0 | 0 | 94% | 11% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 724,000 | 20,100 | 638,600 | 0 | 85,400 | 20,100 |
2025-09-26 | 730,600 | 20,500 | 639,700 | 0 | 90,900 | 20,500 |
2025-09-19 | 730,100 | 19,200 | 642,800 | 0 | 87,300 | 19,200 |
2025-09-12 | 723,900 | 9,100 | 641,000 | 0 | 82,900 | 9,100 |