[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:138億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251104 | 4,025 | 4,025 | 3,955 | 3,985 | 3,000 | -600 | 99% | ▼ | 5228 | 0 | 0 | 91% | 0% |
| 20251105 | 3,985 | 4,015 | 3,895 | 3,965 | 5,100 | 2,100 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251106 | 3,955 | 3,955 | 3,925 | 3,925 | 1,900 | -3,200 | 99% | ▼▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20251107 | 3,920 | 3,920 | 3,800 | 3,805 | 5,100 | 3,200 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251110 | 3,815 | 3,880 | 3,815 | 3,830 | 4,100 | -1,000 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251111 | 3,800 | 3,800 | 3,575 | 3,750 | 38,200 | 34,100 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251112 | 3,540 | 3,625 | 3,460 | 3,610 | 38,300 | 100 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251113 | 3,595 | 3,620 | 3,555 | 3,615 | 4,200 | -34,100 | 100% | ▲ | 8222 | 0 | 0 | 88% | 0% |
| 20251114 | 3,615 | 3,635 | 3,575 | 3,600 | 3,800 | -400 | 100% | ▼ | 2228 | 0 | 0 | 87% | 0% |
| 20251117 | 3,600 | 3,600 | 3,475 | 3,515 | 21,600 | 17,800 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251118 | 3,510 | 3,530 | 3,350 | 3,375 | 18,500 | -3,100 | 96% | ▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251119 | 3,370 | 3,540 | 3,360 | 3,505 | 12,300 | -6,200 | 104% | ▲ | 2282 | 0 | 2 | 85% | 4% |
| 20251120 | 3,520 | 3,590 | 3,520 | 3,585 | 1,600 | -10,700 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 6% |
| 20251121 | 3,585 | 3,635 | 3,565 | 3,600 | 3,300 | 1,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 87% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 49,900 | 0 | 32,400 | 0 | 17,500 | 0 |
| 2025-11-07 | 56,000 | 0 | 35,000 | 0 | 21,000 | 0 |
| 2025-10-31 | 56,900 | 0 | 33,800 | 0 | 23,100 | 0 |
| 2025-10-24 | 55,700 | 0 | 31,700 | 0 | 24,000 | 0 |