[9225]ブリッジＧ:【経営管理】経営管理の課題解決を支援するプロシェアリング事業
Yahoo! 【グロース/33サービス業】 売上高:20170 当期純利益:1690 総資産:14760 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,310 | 1,310 | 1,238 | 1,238 | 2,200 | 200 | 97% | ▼▼▼▼▼▼▼ | 1717 | 0 | 0 | 86% | 0% |
| 20251021 | 1,239 | 1,250 | 1,229 | 1,240 | 3,800 | 1,600 | 100% | ▲ | 7771 | 0 | 10 | 86% | 0% |
| 20251022 | 1,240 | 1,240 | 1,226 | 1,238 | 5,600 | 1,800 | 100% | ▼ | 7717 | 0 | 9 | 87% | 0% |
| 20251023 | 1,237 | 1,275 | 1,230 | 1,275 | 700 | -4,900 | 103% | ▲ | 2282 | 0 | 8 | 90% | 3% |
| 20251024 | 1,275 | 1,275 | 1,268 | 1,268 | 700 | 0 | 99% | ▼ | 5228 | 0 | 7 | 89% | 2% |
| 20251027 | 1,268 | 1,268 | 1,253 | 1,257 | 700 | 0 | 99% | ▼▼ | 8888 | 0 | 6 | 89% | 2% |
| 20251028 | 1,287 | 1,290 | 1,280 | 1,290 | 1,500 | 800 | 103% | ▲ | 1111 | 0 | 0 | 91% | 4% |
| 20251029 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | -1,300 | 99% | ▼ | 8288 | 0 | 0 | 90% | 3% |
| 20251030 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | -100 | 100% | -- | 5555 | 0 | 0 | 90% | 3% |
| 20251031 | 1,281 | 1,281 | 1,279 | 1,281 | 1,100 | 1,000 | 100% | -- | 4744 | 0 | 0 | 90% | 3% |
| 20251104 | 1,281 | 1,339 | 1,278 | 1,339 | 2,100 | 1,000 | 105% | ▲ | 1741 | 0 | 0 | 94% | 8% |
| 20251105 | 1,315 | 1,315 | 1,313 | 1,315 | 500 | -1,600 | 98% | ▼ | 8228 | 0 | 0 | 93% | 6% |
| 20251106 | 1,339 | 1,360 | 1,316 | 1,316 | 2,800 | 2,300 | 100% | ▲ | 1111 | 0 | 0 | 93% | 6% |
| 20251107 | 1,320 | 1,334 | 1,221 | 1,244 | 5,700 | 2,900 | 95% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251110 | 1,244 | 1,244 | 1,244 | 1,244 | 200 | -5,500 | 100% | -- | 8285 | 0 | 0 | 93% | 0% |
| 20251111 | 1,274 | 1,276 | 1,274 | 1,275 | 500 | 300 | 102% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251112 | 1,273 | 1,295 | 1,265 | 1,294 | 700 | 200 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 5% |
| 20251113 | 1,294 | 1,294 | 1,275 | 1,275 | 1,800 | 1,100 | 99% | ▼ | 7117 | 0 | 0 | 95% | 3% |
| 20251114 | 1,275 | 1,276 | 1,260 | 1,260 | 2,000 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251117 | 1,200 | 1,200 | 1,199 | 1,199 | 2,100 | 100 | 95% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251118 | 1,200 | 1,200 | 1,190 | 1,190 | 4,800 | 2,700 | 99% | ▼▼▼▼ | 4747 | 0 | 0 | 89% | 0% |
| 20251119 | 1,190 | 1,190 | 1,183 | 1,183 | 300 | -4,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 13,700 | 0 | 13,000 | 0 | 700 | 0 |
| 2025-11-07 | 14,300 | 0 | 13,100 | 0 | 1,200 | 0 |
| 2025-10-31 | 14,700 | 0 | 13,900 | 0 | 800 | 0 |
| 2025-10-24 | 15,500 | 0 | 14,500 | 0 | 1,000 | 0 |