[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:256億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,289 | 2,289 | 2,192 | 2,192 | 209,600 | -109,400 | 98% | ▼ | 2228 | 0 | 0 | 77% | 3% |
20250909 | 2,235 | 2,266 | 2,139 | 2,164 | 237,200 | 27,600 | 99% | ▼▼ | 7777 | 0 | 0 | 76% | 2% |
20250910 | 2,155 | 2,178 | 2,111 | 2,155 | 164,100 | -73,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 76% | 2% |
20250911 | 2,150 | 2,150 | 2,016 | 2,031 | 371,700 | 207,600 | 94% | ▼▼▼▼ | 7777 | 24 | 0 | 72% | 0% |
20250912 | 2,045 | 2,052 | 1,986 | 2,000 | 293,400 | -78,300 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 70% | 0% |
20250916 | 1,976 | 1,998 | 1,939 | 1,966 | 283,700 | -9,700 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 3 | 70% | 0% |
20250917 | 1,979 | 1,987 | 1,922 | 1,966 | 164,500 | -119,200 | 100% | -- | 8825 | 0 | 2 | 75% | 0% |
20250918 | 1,998 | 2,112 | 1,970 | 2,103 | 415,100 | 250,600 | 107% | ▲ | 1111 | 0 | 1 | 80% | 7% |
20250919 | 2,127 | 2,127 | 2,005 | 2,057 | 426,200 | 11,100 | 98% | ▼ | 1117 | 0 | 0 | 78% | 5% |
20250922 | 2,107 | 2,157 | 2,090 | 2,128 | 253,700 | -172,500 | 103% | ▲ | 2282 | 0 | 0 | 81% | 8% |
20250924 | 2,102 | 2,102 | 2,035 | 2,060 | 199,100 | -54,600 | 97% | ▼ | 8888 | 0 | 0 | 80% | 5% |
20250925 | 2,060 | 2,089 | 2,021 | 2,045 | 111,200 | -87,900 | 99% | ▼▼ | 8888 | 0 | 0 | 82% | 4% |
20250926 | 2,057 | 2,086 | 2,033 | 2,040 | 108,200 | -3,000 | 100% | ▼▼▼ | 8288 | 24 | 0 | 83% | 4% |
20250929 | 2,070 | 2,081 | 2,000 | 2,015 | 119,800 | 11,600 | 99% | ▼▼▼▼ | 7717 | 51 | 0 | 82% | 2% |
20250930 | 2,020 | 2,068 | 2,010 | 2,057 | 90,500 | -29,300 | 102% | ▲ | 8282 | 51 | 0 | 86% | 5% |
20251001 | 2,045 | 2,050 | 1,953 | 1,957 | 263,000 | 172,500 | 95% | ▼ | 7717 | 0 | 0 | 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 | 0 | 92% | 5% |
20251007 | 2,080 | 2,126 | 2,023 | 2,090 | 201,600 | 58,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 7% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
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 |
2025-09-29 | 9211 | Nomura International plc | 68,300 | 1% | ▼ | -13,000 |
2025-09-29 | 9211 | UBS AG | 74,400 | 1% | ▼ | -8,400 |
2025-09-25 | 9211 | Nomura International plc | 81,300 | 1% | ▼ | -9,800 |
2025-09-24 | 9211 | Nomura International plc | 91,100 | 1% | ▲ | 22,800 |
2025-09-22 | 9211 | JPM Securities Japan Co Ltd. | 111,100 | 1% | ▼ | -8,400 |
2025-09-22 | 9211 | Nomura International plc | 68,300 | 1% | ▲ | |
2025-09-19 | 9211 | UBS AG | 82,800 | 1% | ▼ | -4,200 |
2025-09-18 | 9211 | UBS AG | 87,000 | 1% | ▲ | 31,800 |
2025-09-12 | 9211 | JPM Securities Japan Co Ltd. | 119,500 | 1% | ▼ | -7,700 |
2025-09-12 | 9211 | UBS AG | 55,200 | 0% | ▼ | -13,500 |
2025-09-09 | 9211 | JPM Securities Japan Co Ltd. | 127,200 | 1% | ▲ | 3,900 |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 940,000 | 0 | 365,600 | 0 | 574,400 | 0 |
2025-09-26 | 1,021,700 | 0 | 377,200 | 0 | 644,500 | 0 |
2025-09-19 | 1,002,200 | 0 | 383,200 | 0 | 619,000 | 0 |
2025-09-12 | 846,400 | 0 | 319,600 | 0 | 526,800 | 0 |