[7849]スターツ出版:【マガジン】女性誌オズマガジンや無料誌メトロミニッツ
Yahoo! 【スタンダード/25情報･通信業】 売上高:85810 当期純利益:18260 総資産:119810 時価:154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 4,390 | 4,465 | 4,325 | 4,400 | 1,700 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251001 | 4,370 | 4,370 | 4,285 | 4,285 | 4,500 | 2,800 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251002 | 4,270 | 4,270 | 4,205 | 4,205 | 2,400 | -2,100 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 4,200 | 4,270 | 4,200 | 4,250 | 2,400 | 0 | 101% | ▲ | 5882 | 0 | 0 | 95% | 1% |
| 20251006 | 4,245 | 4,370 | 4,245 | 4,370 | 2,700 | 300 | 103% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251007 | 4,370 | 4,370 | 4,285 | 4,350 | 1,800 | -900 | 100% | ▼ | 5228 | 0 | 0 | 97% | 3% |
| 20251008 | 4,285 | 4,320 | 4,285 | 4,320 | 700 | -1,100 | 99% | ▼▼ | 8588 | 0 | 0 | 96% | 3% |
| 20251009 | 4,335 | 4,335 | 4,230 | 4,230 | 4,100 | 3,400 | 98% | ▼▼▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251010 | 4,200 | 4,205 | 4,000 | 4,090 | 19,700 | 15,600 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251014 | 4,025 | 4,210 | 4,025 | 4,210 | 4,500 | -15,200 | 103% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251015 | 4,140 | 4,140 | 4,075 | 4,095 | 1,100 | -3,400 | 97% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251016 | 4,135 | 4,135 | 4,075 | 4,075 | 800 | -300 | 100% | ▼▼ | 8588 | 0 | 0 | 93% | 0% |
| 20251017 | 4,140 | 4,140 | 4,030 | 4,030 | 1,700 | 900 | 99% | ▼▼▼ | 1717 | 0 | 0 | 92% | 0% |
| 20251020 | 4,100 | 4,125 | 4,025 | 4,095 | 4,000 | 2,300 | 102% | ▲ | 7771 | 0 | 0 | 93% | 2% |
| 20251021 | 4,090 | 4,135 | 4,090 | 4,100 | 1,600 | -2,400 | 100% | ▲▲ | 2282 | 0 | 0 | 93% | 2% |
| 20251022 | 4,140 | 4,150 | 4,090 | 4,110 | 1,100 | -500 | 100% | ▲▲▲ | 2522 | 0 | 0 | 93% | 2% |
| 20251023 | 4,160 | 4,160 | 4,090 | 4,090 | 400 | -700 | 100% | ▼ | 2528 | 0 | 0 | 93% | 1% |
| 20251024 | 4,090 | 4,090 | 4,090 | 4,090 | 300 | -100 | 100% | -- | 8585 | 0 | 0 | 93% | 1% |
| 20251027 | 4,145 | 4,160 | 4,100 | 4,125 | 2,200 | 1,900 | 101% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251028 | 4,125 | 4,125 | 4,015 | 4,100 | 800 | -1,400 | 99% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251029 | 4,065 | 4,075 | 4,000 | 4,075 | 5,100 | 4,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251030 | 4,075 | 4,075 | 3,995 | 3,995 | 1,800 | -3,300 | 98% | ▼▼▼ | 5828 | 0 | 0 | 91% | 0% |
| 20251031 | 3,995 | 4,025 | 3,925 | 4,025 | 3,600 | 1,800 | 101% | ▲ | 7771 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 55,700 | 0 | 31,700 | 0 | 24,000 | 0 |
| 2025-10-17 | 57,800 | 0 | 32,700 | 0 | 25,100 | 0 |
| 2025-10-10 | 58,800 | 0 | 33,500 | 0 | 25,300 | 0 |
| 2025-10-03 | 53,500 | 0 | 29,900 | 0 | 23,600 | 0 |