[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/情報･通信業】 売上高:85810 当期純利益:18260 総資産:119810 時価:163億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 4,560 | 4,565 | 4,130 | 4,360 | 19,000 | 17,000 | 96% | ▼▼ | 4717 | 0 | 0 | 96% | 4% |
| 20250731 | 4,350 | 4,400 | 4,275 | 4,310 | 8,300 | 6,500 | 101% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20250820 | 4,100 | 4,165 | 4,090 | 4,100 | 4,700 | 3,700 | 98% | ▼ | 7777 | 0 | 6 | 90% | 0% |
| 20250805 | 4,390 | 4,500 | 4,375 | 4,435 | 5,800 | 3,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250821 | 4,080 | 4,120 | 4,040 | 4,110 | 8,000 | 3,300 | 100% | ▲ | 7771 | 0 | 4 | 90% | 0% |
| 20250812 | 4,130 | 4,230 | 4,000 | 4,225 | 22,000 | 3,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250806 | 4,480 | 4,630 | 4,455 | 4,560 | 8,200 | 2,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250728 | 4,255 | 4,400 | 4,255 | 4,305 | 4,200 | 2,300 | 102% | ▲▲ | 1111 | 0 | 8 | 98% | 3% |
| 20250815 | 4,160 | 4,225 | 4,155 | 4,155 | 5,200 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 91% | 1% |
| 20250730 | 4,370 | 4,370 | 4,275 | 4,280 | 1,800 | 900 | 98% | ▼ | 4717 | 0 | 0 | 98% | 3% |
| 20250827 | 4,280 | 4,345 | 4,260 | 4,320 | 2,400 | 200 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 95% | 5% |
| 20250818 | 4,160 | 4,220 | 4,070 | 4,135 | 5,100 | -100 | 100% | ▼▼ | 8858 | 0 | 0 | 91% | 1% |
| 20250825 | 4,155 | 4,305 | 4,145 | 4,270 | 4,400 | -400 | 103% | ▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20250804 | 4,300 | 4,400 | 4,270 | 4,330 | 2,300 | -900 | 101% | ▲ | 2882 | 0 | 3 | 99% | 3% |
| 20250828 | 4,320 | 4,320 | 4,260 | 4,260 | 1,100 | -1,300 | 99% | ▼ | 8528 | 0 | 0 | 93% | 4% |
| 20250826 | 4,250 | 4,325 | 4,205 | 4,300 | 2,200 | -2,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20250822 | 4,090 | 4,215 | 4,060 | 4,145 | 4,800 | -3,200 | 101% | ▲▲ | 2222 | 0 | 3 | 91% | 1% |
| 20250729 | 4,305 | 4,370 | 4,295 | 4,370 | 900 | -3,300 | 102% | ▲▲▲ | 8222 | 0 | 7 | 100% | 5% |
| 20250814 | 4,090 | 4,200 | 4,080 | 4,160 | 3,700 | -3,600 | 102% | ▲ | 8882 | 0 | 9 | 91% | 2% |
| 20250819 | 4,135 | 4,170 | 4,135 | 4,170 | 1,000 | -4,100 | 101% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20250801 | 4,350 | 4,375 | 4,300 | 4,300 | 3,200 | -5,100 | 100% | ▼ | 8258 | 0 | 0 | 98% | 2% |
| 20250807 | 4,555 | 4,565 | 4,510 | 4,555 | 2,000 | -6,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250813 | 4,245 | 4,245 | 4,095 | 4,095 | 7,300 | -14,700 | 97% | ▼▼▼▼ | 2228 | 0 | 0 | 90% | 0% |
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 | 34,700 | 0 | 17,500 | 0 | 17,200 | 0 |
| 2025-08-08 | 34,700 | 0 | 15,900 | 0 | 18,800 | 0 |
| 2025-08-15 | 40,500 | 0 | 21,900 | 0 | 18,600 | 0 |
| 2025-08-22 | 43,000 | 0 | 22,900 | 0 | 20,100 | 0 |