[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:178億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 1,490 | 1,520 | 1,435 | 1,443 | 389,100 | 227,300 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 71% | 0% |
| 20251212 | 1,446 | 1,460 | 1,419 | 1,434 | 207,800 | -181,300 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 72% | 0% |
| 20251210 | 1,514 | 1,540 | 1,493 | 1,513 | 161,800 | 34,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 74% | 0% |
| 20251209 | 1,528 | 1,550 | 1,514 | 1,528 | 127,000 | 2,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 74% | 0% |
| 20251202 | 1,551 | 1,579 | 1,525 | 1,535 | 142,700 | -50,500 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 75% | 0% |
| 20251203 | 1,523 | 1,577 | 1,523 | 1,552 | 107,400 | -35,300 | 101% | ▲ | 8882 | 51 | 2 | 75% | 1% |
| 20251208 | 1,577 | 1,588 | 1,528 | 1,543 | 124,200 | 1,600 | 99% | ▼▼ | 7777 | 51 | 0 | 75% | 1% |
| 20251201 | 1,612 | 1,612 | 1,544 | 1,568 | 193,200 | 82,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 76% | 2% |
| 20251205 | 1,583 | 1,617 | 1,557 | 1,564 | 122,600 | -50,300 | 97% | ▼ | 8228 | 51 | 0 | 76% | 2% |
| 20251128 | 1,634 | 1,634 | 1,593 | 1,599 | 110,800 | -51,700 | 99% | ▼▼ | 8228 | 51 | 0 | 78% | 4% |
| 20251204 | 1,542 | 1,624 | 1,539 | 1,618 | 172,900 | 65,500 | 104% | ▲▲ | 1111 | 40 | 0 | 79% | 5% |
| 20251218 | 1,426 | 1,439 | 1,398 | 1,411 | 252,500 | 76,300 | 98% | ▼ | 7777 | 0 | 7 | 86% | 0% |
| 20251216 | 1,455 | 1,466 | 1,419 | 1,425 | 121,100 | -32,900 | 96% | ▼ | 8828 | 0 | 0 | 87% | 0% |
| 20251219 | 1,401 | 1,454 | 1,401 | 1,425 | 239,800 | -12,700 | 101% | ▲ | 2282 | 0 | 3 | 87% | 1% |
| 20251217 | 1,436 | 1,463 | 1,429 | 1,433 | 176,200 | 55,100 | 101% | ▲ | 7171 | 0 | 0 | 88% | 1% |
| 20251222 | 1,445 | 1,460 | 1,387 | 1,432 | 287,900 | 48,100 | 100% | ▲▲ | 1711 | 0 | 0 | 88% | 1% |
| 20251224 | 1,462 | 1,479 | 1,434 | 1,436 | 130,400 | -30,300 | 97% | ▼ | 8228 | 0 | 0 | 89% | 2% |
| 20251230 | 1,490 | 1,490 | 1,449 | 1,452 | 116,800 | 1,900 | 97% | ▼▼ | 7777 | 51 | 0 | 90% | 3% |
| 20251215 | 1,421 | 1,488 | 1,420 | 1,481 | 154,000 | -53,800 | 103% | ▲ | 2282 | 0 | 10 | 90% | 3% |
| 20251223 | 1,430 | 1,491 | 1,430 | 1,481 | 160,700 | -127,200 | 103% | ▲▲▲ | 2282 | 0 | 0 | 91% | 5% |
| 20251225 | 1,445 | 1,490 | 1,435 | 1,485 | 131,500 | 1,100 | 103% | ▲ | 1171 | 0 | 0 | 92% | 5% |
| 20251229 | 1,506 | 1,506 | 1,475 | 1,495 | 114,900 | -35,300 | 100% | ▼ | 8228 | 51 | 0 | 92% | 6% |
| 20251226 | 1,500 | 1,508 | 1,472 | 1,499 | 150,200 | 18,700 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 9211 | GOLDMAN SACHS INTERNATIONAL | 190,805 | 2% | ▼ | -15,600 |
| 2025-11-28 | 9211 | Nomura International plc | 75,700 | 1% | ▲ | |
| 2025-11-28 | 9211 | UBS AG | 82,300 | 1% | ▼ | -7,000 |
| 2025-12-01 | 9211 | GOLDMAN SACHS INTERNATIONAL | 177,605 | 1% | ▼ | -13,200 |
| 2025-12-01 | 9211 | Nomura International plc | 87,200 | 1% | ▲ | 11,500 |
| 2025-12-01 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 103,300 | 1% | ▼ | -11,800 |
| 2025-12-02 | 9211 | GOLDMAN SACHS INTERNATIONAL | 163,005 | 1% | ▼ | -14,600 |
| 2025-12-03 | 9211 | GOLDMAN SACHS INTERNATIONAL | 149,205 | 1% | ▼ | -13,800 |
| 2025-12-03 | 9211 | UBS AG | 72,100 | 1% | ▼ | -10,200 |
| 2025-12-04 | 9211 | GOLDMAN SACHS INTERNATIONAL | 137,005 | 1% | ▼ | -12,200 |
| 2025-12-04 | 9211 | JPM Securities Japan Co Ltd. | 137,400 | 1% | ▲ | 11,200 |
| 2025-12-04 | 9211 | Nomura International plc | 84,400 | 1% | ▼ | -2,800 |
| 2025-12-05 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 114,600 | 1% | ▲ | 11,300 |
| 2025-12-05 | 9211 | GOLDMAN SACHS INTERNATIONAL | 149,205 | 1% | ▲ | 12,200 |
| 2025-12-05 | 9211 | Nomura International plc | 93,300 | 1% | ▲ | 8,900 |
| 2025-12-08 | 9211 | GOLDMAN SACHS INTERNATIONAL | 140,805 | 1% | ▼ | -8,400 |
| 2025-12-08 | 9211 | Nomura International plc | 101,100 | 1% | ▲ | 7,800 |
| 2025-12-09 | 9211 | GOLDMAN SACHS INTERNATIONAL | 124,405 | 1% | ▼ | -16,400 |
| 2025-12-09 | 9211 | Nomura International plc | 111,890 | 1% | ▲ | 10,790 |
| 2025-12-10 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 125,300 | 1% | ▲ | 10,700 |
| 2025-12-10 | 9211 | GOLDMAN SACHS INTERNATIONAL | 123,005 | 1% | ▼ | -1,400 |
| 2025-12-10 | 9211 | Nomura International plc | 106,990 | 1% | ▼ | -4,900 |
| 2025-12-11 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 142,300 | 1% | ▲ | 17,000 |
| 2025-12-11 | 9211 | Nomura International plc | 119,590 | 1% | ▲ | 12,600 |
| 2025-12-11 | 9211 | UBS AG | 54,400 | 0% | ▼ | -17,700 |
| 2025-12-15 | 9211 | GOLDMAN SACHS INTERNATIONAL | 104,805 | 1% | ▼ | -18,200 |
| 2025-12-15 | 9211 | Nomura International plc | 110,590 | 1% | ▼ | -9,000 |
| 2025-12-16 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 159,800 | 1% | ▲ | 17,500 |
| 2025-12-16 | 9211 | GOLDMAN SACHS INTERNATIONAL | 94,605 | 1% | ▼ | -10,200 |
| 2025-12-16 | 9211 | Nomura International plc | 118,290 | 1% | ▲ | 7,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 914,800 | 0 | 365,200 | 0 | 549,600 | 0 |
| 2025-12-05 | 894,700 | 0 | 365,500 | 0 | 529,200 | 0 |
| 2025-12-12 | 923,000 | 0 | 381,200 | 0 | 541,800 | 0 |
| 2025-12-19 | 955,700 | 100 | 389,700 | 100 | 566,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-08 15:00 | S100T0SV | 梅澤 康二 | 変更報告書 |
| 2024-04-26 16:43 | S100T8Z1 | 工藤 勉 | 変更報告書 |
| 2024-05-10 09:49 | S100TAWO | 工藤 勉 | 変更報告書 |
| 2024-07-22 10:23 | S100U2VC | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-22 10:28 | S100U9EP | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-26 16:16 | S100VTK2 | 工藤 勉 | 変更報告書 |
| 2025-11-05 14:30 | S100WYQE | 工藤 勉 | 変更報告書 |
| 2025-12-05 10:16 | S100X8I9 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |