[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:148億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 3,840 | 3,950 | 3,805 | 3,950 | 5,900 | 2,400 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260227 | 4,005 | 4,005 | 3,975 | 3,995 | 1,900 | -6,700 | 101% | ▲ | 8222 | 0 | 0 | 100% | 8% |
| 20260303 | 3,975 | 3,975 | 3,955 | 3,955 | 3,700 | 2,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20260302 | 3,995 | 3,995 | 3,965 | 3,970 | 1,500 | -400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260226 | 3,950 | 4,050 | 3,945 | 3,945 | 8,600 | 4,700 | 100% | -- | 1114 | 0 | 0 | 100% | 6% |
| 20260225 | 3,850 | 3,945 | 3,850 | 3,945 | 3,900 | -300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260204 | 3,830 | 3,885 | 3,820 | 3,850 | 1,700 | 600 | 101% | ▲▲ | 1471 | 0 | 0 | 99% | 5% |
| 20260205 | 3,870 | 3,895 | 3,850 | 3,850 | 800 | -900 | 100% | -- | 2225 | 0 | 0 | 99% | 5% |
| 20260209 | 3,810 | 3,840 | 3,760 | 3,840 | 3,500 | 1,700 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20260203 | 3,840 | 3,840 | 3,820 | 3,830 | 1,100 | -3,500 | 101% | ▲ | 8222 | 0 | 0 | 99% | 4% |
| 20260305 | 3,885 | 3,920 | 3,815 | 3,870 | 2,000 | -1,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260304 | 3,930 | 3,930 | 3,760 | 3,865 | 3,700 | 0 | 98% | ▼▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260224 | 3,780 | 3,870 | 3,770 | 3,850 | 4,200 | 3,400 | 103% | ▲▲▲ | 1111 | 0 | 4 | 97% | 4% |
| 20260206 | 3,850 | 3,850 | 3,785 | 3,790 | 1,800 | 1,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260202 | 3,760 | 3,950 | 3,750 | 3,775 | 4,600 | 3,500 | 99% | ▼ | 1777 | 0 | 7 | 97% | 3% |
| 20260212 | 3,920 | 3,920 | 3,740 | 3,755 | 14,900 | 9,000 | 95% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260220 | 3,720 | 3,735 | 3,710 | 3,735 | 800 | -4,900 | 100% | ▲▲ | 8222 | 0 | 3 | 95% | 1% |
| 20260219 | 3,710 | 3,750 | 3,700 | 3,730 | 5,700 | 3,000 | 101% | ▲ | 1141 | 0 | 4 | 94% | 1% |
| 20260218 | 3,710 | 3,720 | 3,685 | 3,710 | 2,700 | 1,400 | 100% | -- | 7414 | 0 | 5 | 94% | 1% |
| 20260217 | 3,705 | 3,730 | 3,685 | 3,710 | 1,300 | -1,200 | 100% | ▲ | 2252 | 0 | 6 | 94% | 1% |
| 20260216 | 3,705 | 3,725 | 3,680 | 3,705 | 2,500 | -13,600 | 100% | ▼▼▼ | 2288 | 0 | 7 | 94% | 1% |
| 20260213 | 3,710 | 3,720 | 3,635 | 3,720 | 16,100 | 1,200 | 99% | ▼▼ | 7777 | 0 | 8 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 26,600 | 0 | 15,500 | 0 | 11,100 | 0 |
| 2026-02-13 | 28,000 | 0 | 17,100 | 0 | 10,900 | 0 |
| 2026-02-20 | 30,000 | 0 | 18,400 | 0 | 11,600 | 0 |
| 2026-02-27 | 29,900 | 0 | 19,600 | 0 | 10,300 | 0 |