[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:166億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,410 | 4,490 | 4,380 | 4,490 | 3,200 | 2,500 | 102% | ▲ | 1711 | 0 | 0 | 100% | 10% |
| 20250903 | 4,435 | 4,495 | 4,395 | 4,495 | 1,900 | -1,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250905 | 4,460 | 4,475 | 4,425 | 4,445 | 1,000 | -1,500 | 99% | ▼▼ | 8528 | 0 | 0 | 99% | 9% |
| 20250904 | 4,450 | 4,480 | 4,425 | 4,480 | 2,500 | 600 | 100% | ▼ | 7117 | 0 | 0 | 98% | 9% |
| 20250910 | 4,420 | 4,440 | 4,420 | 4,425 | 600 | -2,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20250908 | 4,400 | 4,410 | 4,395 | 4,410 | 700 | -300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250912 | 4,320 | 4,390 | 4,320 | 4,390 | 200 | -2,100 | 100% | -- | 8285 | 0 | 0 | 98% | 7% |
| 20250911 | 4,460 | 4,460 | 4,290 | 4,390 | 2,300 | 1,700 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 7% |
| 20250901 | 4,320 | 4,385 | 4,310 | 4,385 | 4,500 | -1,900 | 103% | ▲▲ | 8222 | 0 | 0 | 96% | 7% |
| 20250902 | 4,400 | 4,450 | 4,390 | 4,400 | 3,100 | -1,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20250916 | 4,390 | 4,425 | 4,340 | 4,340 | 6,500 | 6,300 | 99% | ▼ | 1117 | 0 | 0 | 97% | 6% |
| 20250918 | 4,365 | 4,390 | 4,330 | 4,330 | 1,500 | 100 | 100% | ▲ | 1171 | 0 | 0 | 96% | 5% |
| 20250917 | 4,380 | 4,380 | 4,325 | 4,325 | 1,400 | -5,100 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250827 | 4,280 | 4,345 | 4,260 | 4,320 | 2,400 | 200 | 100% | ▲▲▲▲▲ | 1111 | 0 | 6 | 95% | 5% |
| 20250826 | 4,250 | 4,325 | 4,205 | 4,300 | 2,200 | -2,200 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 94% | 5% |
| 20250829 | 4,250 | 4,450 | 4,250 | 4,265 | 6,400 | 5,300 | 100% | ▲ | 1771 | 0 | 4 | 94% | 4% |
| 20250828 | 4,320 | 4,320 | 4,260 | 4,260 | 1,100 | -1,300 | 99% | ▼ | 8528 | 0 | 0 | 93% | 4% |
| 20250825 | 4,155 | 4,305 | 4,145 | 4,270 | 4,400 | -400 | 103% | ▲▲▲ | 2222 | 0 | 6 | 94% | 4% |
| 20250819 | 4,135 | 4,170 | 4,135 | 4,170 | 1,000 | -4,100 | 101% | ▲ | 8282 | 0 | 10 | 91% | 2% |
| 20250822 | 4,090 | 4,215 | 4,060 | 4,145 | 4,800 | -3,200 | 101% | ▲▲ | 2222 | 0 | 3 | 91% | 1% |
| 20250818 | 4,160 | 4,220 | 4,070 | 4,135 | 5,100 | -100 | 100% | ▼▼ | 8858 | 0 | 11 | 91% | 1% |
| 20250821 | 4,080 | 4,120 | 4,040 | 4,110 | 8,000 | 3,300 | 100% | ▲ | 7771 | 0 | 4 | 90% | 0% |
| 20250820 | 4,100 | 4,165 | 4,090 | 4,100 | 4,700 | 3,700 | 98% | ▼ | 7777 | 0 | 6 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 43,000 | 0 | 22,900 | 0 | 20,100 | 0 |
| 2025-08-29 | 42,000 | 0 | 23,100 | 0 | 18,900 | 0 |
| 2025-09-05 | 44,400 | 0 | 23,700 | 0 | 20,700 | 0 |
| 2025-09-12 | 46,700 | 0 | 24,500 | 0 | 22,200 | 0 |