[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:145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,890 | 3,890 | 3,720 | 3,740 | 4,700 | 3,900 | 98% | ▼▼ | 1717 | 0 | 0 | 95% | 1% |
| 20251223 | 3,710 | 3,820 | 3,700 | 3,800 | 5,500 | 2,500 | 101% | ▲ | 1171 | 0 | 2 | 95% | 5% |
| 20260121 | 3,670 | 3,695 | 3,650 | 3,680 | 4,700 | 2,100 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20260105 | 3,770 | 3,870 | 3,770 | 3,855 | 3,700 | 1,600 | 101% | ▲ | 1771 | 0 | 0 | 96% | 4% |
| 20260115 | 3,665 | 3,755 | 3,665 | 3,755 | 5,200 | 1,500 | 102% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260108 | 3,835 | 3,870 | 3,815 | 3,865 | 2,400 | 1,000 | 100% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20260123 | 3,705 | 3,800 | 3,700 | 3,790 | 3,500 | 900 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260106 | 3,840 | 3,880 | 3,805 | 3,875 | 4,600 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251226 | 3,935 | 3,950 | 3,840 | 3,850 | 5,800 | 700 | 98% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251225 | 3,910 | 3,990 | 3,900 | 3,940 | 5,100 | 300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260119 | 3,700 | 3,715 | 3,680 | 3,700 | 3,800 | 300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251224 | 3,870 | 3,910 | 3,800 | 3,910 | 4,800 | -700 | 103% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260114 | 3,710 | 3,720 | 3,690 | 3,690 | 3,700 | -1,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260120 | 3,685 | 3,700 | 3,670 | 3,670 | 2,600 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251229 | 3,850 | 3,860 | 3,725 | 3,860 | 4,500 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20260109 | 3,865 | 3,865 | 3,820 | 3,820 | 800 | -1,600 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20260116 | 3,770 | 3,780 | 3,705 | 3,755 | 3,500 | -1,700 | 100% | -- | 2225 | 0 | 0 | 95% | 2% |
| 20260122 | 3,665 | 3,735 | 3,665 | 3,730 | 2,600 | -2,100 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251230 | 3,860 | 3,865 | 3,805 | 3,805 | 2,100 | -2,400 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260107 | 3,855 | 3,875 | 3,850 | 3,850 | 1,400 | -3,200 | 99% | ▼ | 8228 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 22,700 | 0 | 14,100 | 0 | 8,600 | 0 |
| 2026-01-09 | 26,500 | 0 | 14,000 | 0 | 12,500 | 0 |
| 2026-01-16 | 28,300 | 0 | 15,100 | 0 | 13,200 | 0 |