[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 3 | 88% | 0% |
| 20251120 | 1,183 | 1,183 | 1,175 | 1,178 | 800 | 500 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 2 | 88% | 0% |
| 20251121 | 1,178 | 1,260 | 1,178 | 1,260 | 1,900 | 1,100 | 107% | ▲ | 1171 | 0 | 1 | 94% | 7% |
| 20251125 | 1,257 | 1,257 | 1,231 | 1,232 | 2,500 | 600 | 98% | ▼ | 7117 | 0 | 0 | 92% | 5% |
| 20251126 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | -2,400 | 102% | ▲ | 5252 | 0 | 0 | 94% | 7% |
| 20251127 | 1,260 | 1,260 | 1,210 | 1,210 | 1,500 | 1,400 | 96% | ▼ | 1717 | 0 | 0 | 90% | 3% |
| 20251128 | 1,202 | 1,205 | 1,202 | 1,204 | 400 | -1,100 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20251201 | 1,208 | 1,208 | 1,208 | 1,208 | 1,200 | 800 | 100% | ▲ | 1111 | 0 | 0 | 90% | 3% |
| 20251202 | 1,225 | 1,235 | 1,225 | 1,235 | 900 | -300 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20251203 | 1,265 | 1,265 | 1,170 | 1,181 | 3,300 | 2,400 | 96% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20251204 | 1,181 | 1,220 | 1,181 | 1,191 | 1,700 | -1,600 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251205 | 1,191 | 1,195 | 1,180 | 1,180 | 700 | -1,000 | 99% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20251208 | 1,180 | 1,210 | 1,112 | 1,166 | 3,900 | 3,200 | 99% | ▼▼ | 1777 | 0 | 0 | 90% | 0% |
| 20251209 | 1,155 | 1,200 | 1,150 | 1,178 | 4,100 | 200 | 101% | ▲ | 7171 | 0 | 0 | 91% | 1% |
| 20251210 | 1,178 | 1,180 | 1,140 | 1,140 | 1,900 | -2,200 | 97% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251211 | 1,141 | 1,157 | 1,140 | 1,147 | 800 | -1,100 | 101% | ▲ | 8582 | 0 | 0 | 90% | 1% |
| 20251212 | 1,152 | 1,164 | 1,145 | 1,164 | 2,000 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20251215 | 1,164 | 1,164 | 1,118 | 1,118 | 1,400 | -600 | 96% | ▼ | 5828 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14,300 | 0 | 12,300 | 0 | 2,000 | 0 |
| 2025-11-28 | 15,000 | 0 | 13,000 | 0 | 2,000 | 0 |
| 2025-11-21 | 15,000 | 0 | 13,000 | 0 | 2,000 | 0 |
| 2025-11-14 | 13,700 | 0 | 13,000 | 0 | 700 | 0 |