[9211]エフ・コード:【デジタル集客】BtoC向け商材を扱う大企業などが利用
Yahoo! 【グロース/33サービス業】 売上高:51300 当期純利益:9050 総資産:217490 時価:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,070 | 2,081 | 2,000 | 2,015 | 119,800 | 11,600 | 99% | ▼▼▼▼ | 7717 | 51 | 15 | 82% | 2% |
| 20250930 | 2,020 | 2,068 | 2,010 | 2,057 | 90,500 | -29,300 | 102% | ▲ | 8282 | 51 | 14 | 86% | 5% |
| 20251001 | 2,045 | 2,050 | 1,953 | 1,957 | 263,000 | 172,500 | 95% | ▼ | 7717 | 0 | 13 | 83% | 0% |
| 20251002 | 1,973 | 1,995 | 1,925 | 1,954 | 129,200 | -133,800 | 100% | ▼▼ | 8888 | 0 | 4 | 87% | 0% |
| 20251003 | 1,922 | 2,021 | 1,920 | 1,992 | 132,100 | 2,900 | 102% | ▲ | 1771 | 0 | 2 | 89% | 2% |
| 20251006 | 2,032 | 2,061 | 1,993 | 2,050 | 142,800 | 10,700 | 103% | ▲▲ | 1111 | 40 | 10 | 92% | 5% |
| 20251007 | 2,080 | 2,126 | 2,023 | 2,090 | 201,600 | 58,800 | 102% | ▲▲▲ | 1111 | 40 | 9 | 95% | 7% |
| 20251008 | 2,080 | 2,087 | 2,038 | 2,050 | 153,300 | -48,300 | 98% | ▼ | 8258 | 0 | 8 | 95% | 5% |
| 20251009 | 2,063 | 2,078 | 2,014 | 2,043 | 117,500 | -35,800 | 100% | ▼▼ | 8888 | 0 | 7 | 95% | 5% |
| 20251010 | 2,043 | 2,130 | 2,026 | 2,113 | 217,300 | 99,800 | 103% | ▲ | 1171 | 0 | 6 | 99% | 8% |
| 20251014 | 2,052 | 2,089 | 1,950 | 1,963 | 363,200 | 145,900 | 93% | ▼ | 7717 | 0 | 5 | 92% | 0% |
| 20251015 | 1,987 | 2,089 | 1,973 | 2,081 | 175,500 | -187,700 | 106% | ▲ | 5282 | 0 | 2 | 98% | 6% |
| 20251016 | 2,100 | 2,139 | 2,100 | 2,119 | 150,200 | -25,300 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 8% |
| 20251017 | 2,099 | 2,112 | 2,048 | 2,074 | 143,000 | -7,200 | 98% | ▼ | 8888 | 0 | 2 | 97% | 6% |
| 20251020 | 2,093 | 2,225 | 2,077 | 2,223 | 240,500 | 97,500 | 107% | ▲ | 1171 | 0 | 1 | 100% | 14% |
| 20251021 | 2,249 | 2,249 | 2,179 | 2,211 | 211,000 | -29,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20251022 | 2,211 | 2,249 | 2,200 | 2,215 | 152,400 | -58,600 | 100% | ▲ | 5282 | 0 | 0 | 100% | 13% |
| 20251023 | 2,174 | 2,186 | 2,110 | 2,118 | 181,900 | 29,500 | 96% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20251024 | 2,105 | 2,117 | 2,067 | 2,103 | 129,700 | -52,200 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 8% |
| 20251027 | 2,125 | 2,140 | 2,082 | 2,082 | 108,400 | -21,300 | 99% | ▼▼▼ | 2228 | 51 | 0 | 94% | 7% |
| 20251028 | 2,119 | 2,119 | 2,030 | 2,044 | 155,500 | 47,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 95,400 | 1% | ▼ | -13,100 |
| 2025-10-24 | 9211 | Nomura International plc | 63,900 | 1% | ▲ | |
| 2025-10-23 | 9211 | GOLDMAN SACHS INTERNATIONAL | 110,905 | 1% | ▲ | 20,100 |
| 2025-10-23 | 9211 | UBS AG | 108,100 | 1% | ▼ | -4,800 |
| 2025-10-22 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 108,500 | 1% | ▲ | 21,200 |
| 2025-10-22 | 9211 | JPM Securities Japan Co Ltd. | 126,500 | 1% | ▲ | 9,700 |
| 2025-10-22 | 9211 | UBS AG | 112,900 | 1% | ▲ | 2,800 |
| 2025-10-21 | 9211 | GOLDMAN SACHS INTERNATIONAL | 90,805 | 1% | ▲ | 4,600 |
| 2025-10-21 | 9211 | UBS AG | 110,100 | 1% | ▼ | -3,300 |
| 2025-10-20 | 9211 | JPM Securities Japan Co Ltd. | 116,800 | 1% | ▲ | 16,600 |
| 2025-10-20 | 9211 | UBS AG | 113,400 | 1% | ▲ | 13,400 |
| 2025-10-17 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 87,300 | 1% | ▲ | 10,900 |
| 2025-10-17 | 9211 | GOLDMAN SACHS INTERNATIONAL | 86,205 | 1% | ▼ | -3,400 |
| 2025-10-16 | 9211 | GOLDMAN SACHS INTERNATIONAL | 89,605 | 1% | ▲ | 3,000 |
| 2025-10-15 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 76,400 | 1% | ▲ | 3,100 |
| 2025-10-15 | 9211 | GOLDMAN SACHS INTERNATIONAL | 86,605 | 1% | ▲ | 15,000 |
| 2025-10-15 | 9211 | Nomura International plc | 57,400 | 0% | ▼ | -20,300 |
| 2025-10-14 | 9211 | GOLDMAN SACHS INTERNATIONAL | 71,605 | 1% | ▼ | -10,100 |
| 2025-10-14 | 9211 | Nomura International plc | 77,700 | 1% | ▲ | 6,500 |
| 2025-10-14 | 9211 | UBS AG | 100,000 | 1% | ▲ | 11,200 |
| 2025-10-14 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 73,300 | 1% | ▲ | |
| 2025-10-10 | 9211 | GOLDMAN SACHS INTERNATIONAL | 81,705 | 1% | ▲ | |
| 2025-10-10 | 9211 | Nomura International plc | 71,200 | 1% | ▼ | -9,300 |
| 2025-10-09 | 9211 | JPM Securities Japan Co Ltd. | 100,200 | 1% | ▲ | 1,900 |
| 2025-10-09 | 9211 | Nomura International plc | 80,500 | 1% | ▲ | |
| 2025-10-08 | 9211 | Nomura International plc | 74,100 | 1% | ▲ | |
| 2025-10-06 | 9211 | UBS AG | 88,800 | 1% | ▲ | 11,300 |
| 2025-10-01 | 9211 | Nomura International plc | 53,000 | 0% | ▼ | -15,300 |
| 2025-09-30 | 9211 | JPM Securities Japan Co Ltd. | 98,300 | 1% | ▼ | -12,800 |
| 2025-09-30 | 9211 | UBS AG | 77,500 | 1% | ▲ | 3,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 975,300 | 0 | 328,700 | 0 | 646,600 | 0 |
| 2025-10-17 | 932,700 | 0 | 327,600 | 0 | 605,100 | 0 |
| 2025-10-10 | 955,500 | 0 | 349,700 | 0 | 605,800 | 0 |
| 2025-10-03 | 940,000 | 0 | 365,600 | 0 | 574,400 | 0 |