[7374]コンフインタ:【人材派遣】ゲーム・エンターテイメント業界向け人材派遣・紹介
Yahoo! 【グロース/サービス業】 売上高:83920 当期純利益:10390 総資産:66140 時価:109億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,606 | 1,628 | 1,597 | 1,600 | 12,200 | -2,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250730 | 1,594 | 1,608 | 1,593 | 1,600 | 4,800 | -7,400 | 100% | -- | 8885 | 0 | 0 | 100% | 5% |
| 20250731 | 1,619 | 1,619 | 1,600 | 1,612 | 5,700 | 900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250728 | 1,591 | 1,609 | 1,573 | 1,606 | 14,800 | 2,500 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250826 | 1,658 | 1,658 | 1,643 | 1,649 | 14,900 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 4% |
| 20250825 | 1,660 | 1,662 | 1,650 | 1,650 | 15,500 | -4,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250807 | 1,596 | 1,625 | 1,595 | 1,606 | 9,900 | 5,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250808 | 1,626 | 1,628 | 1,619 | 1,628 | 18,600 | 8,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250822 | 1,633 | 1,656 | 1,630 | 1,656 | 20,300 | 6,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250815 | 1,611 | 1,633 | 1,598 | 1,625 | 32,600 | 14,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250818 | 1,640 | 1,649 | 1,621 | 1,643 | 19,400 | -13,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250819 | 1,640 | 1,644 | 1,630 | 1,640 | 10,400 | -9,000 | 100% | ▼ | 8258 | 0 | 0 | 100% | 5% |
| 20250828 | 1,645 | 1,650 | 1,634 | 1,637 | 7,400 | -4,900 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250827 | 1,649 | 1,655 | 1,633 | 1,645 | 12,300 | -2,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250821 | 1,628 | 1,633 | 1,613 | 1,627 | 13,800 | 4,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250820 | 1,640 | 1,640 | 1,628 | 1,630 | 9,700 | -700 | 99% | ▼▼ | 8858 | 0 | 0 | 99% | 4% |
| 20250814 | 1,605 | 1,613 | 1,591 | 1,611 | 18,000 | 4,300 | 101% | ▲▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250801 | 1,603 | 1,610 | 1,590 | 1,601 | 4,800 | -900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250813 | 1,607 | 1,618 | 1,595 | 1,601 | 13,700 | -51,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250812 | 1,630 | 1,650 | 1,587 | 1,599 | 65,200 | 46,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250806 | 1,584 | 1,599 | 1,584 | 1,587 | 4,500 | -6,300 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250805 | 1,603 | 1,603 | 1,577 | 1,584 | 10,800 | -7,200 | 100% | ▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250804 | 1,564 | 1,605 | 1,564 | 1,580 | 18,000 | 13,200 | 99% | ▼▼ | 7777 | 0 | 10 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 112,500 | 0 | 86,300 | 0 | 26,200 | 0 |
| 2025-08-08 | 112,600 | 0 | 89,200 | 0 | 23,400 | 0 |
| 2025-08-15 | 85,600 | 100 | 59,900 | 100 | 25,700 | 0 |
| 2025-08-22 | 84,900 | 0 | 57,400 | 0 | 27,500 | 0 |