[9242]メディア総研:【採用支援】高等専門学校生や大学生向けの就職活動イベントの企画など関連事業
Yahoo! 【グロース/サービス業】 売上高:11550 当期純利益:1050 総資産:15500 時価:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,532 | 1,532 | 1,500 | 1,511 | 5,500 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250822 | 1,455 | 1,500 | 1,455 | 1,500 | 5,900 | 3,400 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250826 | 1,508 | 1,517 | 1,465 | 1,465 | 5,700 | 200 | 97% | ▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250821 | 1,450 | 1,484 | 1,439 | 1,439 | 2,500 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250828 | 1,416 | 1,497 | 1,412 | 1,438 | 8,700 | 3,300 | 101% | ▲ | 1771 | 0 | 0 | 95% | 8% |
| 20250820 | 1,410 | 1,431 | 1,409 | 1,431 | 1,300 | -200 | 101% | ▲ | 2282 | 0 | 3 | 100% | 8% |
| 20250819 | 1,411 | 1,411 | 1,405 | 1,410 | 1,500 | -2,200 | 100% | ▼ | 5228 | 0 | 4 | 100% | 8% |
| 20250818 | 1,400 | 1,411 | 1,397 | 1,411 | 3,700 | 2,800 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 5 | 100% | 8% |
| 20250827 | 1,440 | 1,441 | 1,416 | 1,420 | 5,400 | -300 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 7% |
| 20250815 | 1,391 | 1,405 | 1,389 | 1,397 | 900 | -1,100 | 100% | ▲▲▲▲▲▲ | 5222 | 0 | 6 | 100% | 7% |
| 20250813 | 1,396 | 1,418 | 1,390 | 1,390 | 1,700 | 800 | 101% | ▲▲▲▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250814 | 1,387 | 1,405 | 1,387 | 1,391 | 2,000 | 300 | 100% | ▲▲▲▲▲ | 7771 | 0 | 7 | 100% | 6% |
| 20250812 | 1,370 | 1,392 | 1,370 | 1,379 | 900 | -400 | 100% | ▲▲▲ | 8222 | 0 | 8 | 100% | 6% |
| 20250808 | 1,365 | 1,394 | 1,365 | 1,375 | 1,300 | -600 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 5% |
| 20250807 | 1,354 | 1,364 | 1,343 | 1,364 | 1,900 | 1,600 | 101% | ▲ | 1111 | 0 | 9 | 100% | 5% |
| 20250729 | 1,335 | 1,373 | 1,333 | 1,356 | 4,000 | 1,500 | 101% | ▲▲ | 1771 | 0 | 14 | 100% | 5% |
| 20250728 | 1,355 | 1,355 | 1,336 | 1,347 | 2,500 | 1,800 | 101% | ▲ | 1111 | 0 | 17 | 100% | 4% |
| 20250806 | 1,342 | 1,357 | 1,342 | 1,357 | 300 | -1,000 | 100% | ▼ | 8888 | 0 | 8 | 100% | 4% |
| 20250805 | 1,359 | 1,360 | 1,346 | 1,359 | 1,300 | -600 | 100% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 4% |
| 20250804 | 1,321 | 1,358 | 1,321 | 1,357 | 1,900 | 1,200 | 102% | ▲▲▲ | 1771 | 0 | 7 | 100% | 4% |
| 20250801 | 1,334 | 1,343 | 1,334 | 1,336 | 700 | -600 | 100% | ▲▲ | 2222 | 0 | 11 | 99% | 3% |
| 20250731 | 1,327 | 1,334 | 1,326 | 1,334 | 1,300 | -1,900 | 101% | ▲ | 5252 | 0 | 11 | 98% | 3% |
| 20250730 | 1,327 | 1,334 | 1,315 | 1,323 | 3,200 | -800 | 98% | ▼ | 8888 | 0 | 12 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 43,000 | 0 | 24,400 | 0 | 18,600 | 0 |
| 2025-08-08 | 42,300 | 0 | 22,500 | 0 | 19,800 | 0 |
| 2025-08-15 | 41,800 | 0 | 23,000 | 0 | 18,800 | 0 |
| 2025-08-22 | 41,700 | 0 | 23,600 | 0 | 18,100 | 0 |