[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:191億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,568 | 1,595 | 1,523 | 1,558 | 432,200 | 19,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 70% | 0% |
| 20251118 | 1,652 | 1,668 | 1,573 | 1,583 | 413,000 | -416,800 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 71% | 0% |
| 20251117 | 1,783 | 1,783 | 1,632 | 1,649 | 829,800 | 472,100 | 83% | ▼▼▼ | 7777 | 24 | 0 | 74% | 0% |
| 20251029 | 2,025 | 2,031 | 1,934 | 1,940 | 254,900 | 99,400 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251107 | 1,939 | 1,967 | 1,924 | 1,951 | 77,700 | 5,400 | 99% | ▼▼▼▼ | 7777 | 24 | 4 | 88% | 1% |
| 20251105 | 1,970 | 1,990 | 1,894 | 1,987 | 208,000 | 129,600 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251114 | 1,989 | 2,029 | 1,957 | 1,981 | 357,700 | 245,500 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251110 | 1,980 | 1,990 | 1,959 | 1,981 | 86,900 | 9,200 | 102% | ▲ | 1111 | 0 | 0 | 89% | 2% |
| 20251106 | 1,999 | 2,014 | 1,963 | 1,974 | 72,300 | -135,700 | 99% | ▼▼▼ | 2228 | 51 | 0 | 89% | 2% |
| 20251104 | 2,049 | 2,049 | 1,993 | 2,006 | 78,400 | -13,800 | 99% | ▼ | 2228 | 0 | 0 | 90% | 3% |
| 20251030 | 1,950 | 2,000 | 1,942 | 1,992 | 110,100 | -144,800 | 103% | ▲ | 8282 | 0 | 9 | 90% | 3% |
| 20251111 | 2,010 | 2,019 | 1,971 | 2,004 | 67,500 | -19,400 | 101% | ▲▲ | 2222 | 51 | 0 | 90% | 3% |
| 20251031 | 1,992 | 2,044 | 1,982 | 2,020 | 92,200 | -17,900 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 4% |
| 20251113 | 2,061 | 2,063 | 2,006 | 2,020 | 112,200 | -5,400 | 98% | ▼ | 8228 | 0 | 0 | 91% | 4% |
| 20251028 | 2,119 | 2,119 | 2,030 | 2,044 | 155,500 | 47,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 5% |
| 20251112 | 2,020 | 2,065 | 1,999 | 2,058 | 117,600 | 50,100 | 103% | ▲▲▲ | 1111 | 40 | 0 | 93% | 6% |
| 20251027 | 2,125 | 2,140 | 2,082 | 2,082 | 108,400 | -21,300 | 99% | ▼▼▼ | 2228 | 51 | 0 | 94% | 7% |
| 20251024 | 2,105 | 2,117 | 2,067 | 2,103 | 129,700 | -52,200 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 8% |
| 20251023 | 2,174 | 2,186 | 2,110 | 2,118 | 181,900 | 29,500 | 96% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20251021 | 2,249 | 2,249 | 2,179 | 2,211 | 211,000 | -29,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20251020 | 2,093 | 2,225 | 2,077 | 2,223 | 240,500 | 97,500 | 107% | ▲ | 1171 | 0 | 1 | 100% | 14% |
| 20251022 | 2,211 | 2,249 | 2,200 | 2,215 | 152,400 | -58,600 | 100% | ▲ | 5282 | 0 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-21 | 9211 | GOLDMAN SACHS INTERNATIONAL | 90,805 | 1% | ▲ | 4,600 |
| 2025-10-21 | 9211 | UBS AG | 110,100 | 1% | ▼ | -3,300 |
| 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 |
| 2025-10-23 | 9211 | GOLDMAN SACHS INTERNATIONAL | 110,905 | 1% | ▲ | 20,100 |
| 2025-10-23 | 9211 | UBS AG | 108,100 | 1% | ▼ | -4,800 |
| 2025-10-24 | 9211 | Nomura International plc | 63,900 | 1% | ▲ | |
| 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 |
| 2025-10-27 | 9211 | GOLDMAN SACHS INTERNATIONAL | 114,905 | 1% | ▲ | 4,000 |
| 2025-10-28 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 81,800 | 1% | ▼ | -13,600 |
| 2025-10-28 | 9211 | GOLDMAN SACHS INTERNATIONAL | 109,205 | 1% | ▼ | -5,700 |
| 2025-10-28 | 9211 | Nomura International plc | 61,600 | 0% | ▼ | -2,300 |
| 2025-10-28 | 9211 | UBS AG | 97,900 | 1% | ▼ | -10,200 |
| 2025-10-29 | 9211 | JPM Securities Japan Co Ltd. | 122,900 | 1% | ▼ | -3,600 |
| 2025-10-30 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 68,600 | 1% | ▼ | -13,200 |
| 2025-10-30 | 9211 | GOLDMAN SACHS INTERNATIONAL | 122,305 | 1% | ▲ | 13,100 |
| 2025-10-31 | 9211 | GOLDMAN SACHS INTERNATIONAL | 129,205 | 1% | ▲ | 6,900 |
| 2025-10-31 | 9211 | UBS AG | 100,600 | 1% | ▲ | 2,700 |
| 2025-11-04 | 9211 | GOLDMAN SACHS INTERNATIONAL | 116,305 | 1% | ▼ | -12,900 |
| 2025-11-05 | 9211 | GOLDMAN SACHS INTERNATIONAL | 106,905 | 1% | ▼ | -9,400 |
| 2025-11-05 | 9211 | Nomura International plc | 71,400 | 1% | ▲ | |
| 2025-11-06 | 9211 | GOLDMAN SACHS INTERNATIONAL | 112,705 | 1% | ▲ | 5,800 |
| 2025-11-06 | 9211 | UBS AG | 97,600 | 1% | ▼ | -3,000 |
| 2025-11-07 | 9211 | Nomura International plc | 77,400 | 1% | ▲ | 6,000 |
| 2025-11-10 | 9211 | Nomura International plc | 66,400 | 1% | ▼ | -11,000 |
| 2025-11-11 | 9211 | モルガン・スタンレーMUFG証券株式会社 | 79,500 | 1% | ▲ | 10,900 |
| 2025-11-12 | 9211 | GOLDMAN SACHS INTERNATIONAL | 128,905 | 1% | ▲ | 16,200 |
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 |
| 2025-10-31 | 951,700 | 0 | 337,200 | 0 | 614,500 | 0 |
| 2025-11-07 | 955,500 | 0 | 338,800 | 0 | 616,700 | 0 |
| 2025-11-14 | 1,036,200 | 200 | 355,100 | 200 | 681,100 | 0 |