[9474]ゼンリン:【住宅地図】カーナビ向け電子地図データ販売

日付	初値	高値	安値	終値	出来高	出来高比	前日比	upv	logic	抽出	高値下落	底値上昇
20250909	1,129	1,132	1,105	1,105	97,400	-37,700	98%	▼	2828	0	98%	5%
20250910	1,104	1,110	1,101	1,110	55,900	-41,500	100%	▲	8882	0	99%	6%
20250911	1,104	1,105	1,088	1,091	86,300	30,400	98%	▼	7747	0	97%	4%
20250912	1,100	1,105	1,094	1,101	86,100	-200	101%	▲	5282	0	98%	5%
20250916	1,101	1,107	1,093	1,104	78,000	-8,100	100%	▲▲	2822	0	98%	5%
20250917	1,100	1,100	1,088	1,094	54,800	-23,200	99%	▼	8888	0	97%	4%
20250918	1,098	1,098	1,088	1,088	54,200	-600	99%	▼▼	8588	0	97%	4%
20250919	1,092	1,102	1,086	1,095	109,600	55,400	101%	▲	1771	0	97%	4%
20250922	1,100	1,115	1,095	1,107	63,900	-45,700	101%	▲▲	2222	0	98%	6%
20250924	1,109	1,118	1,102	1,115	74,100	10,200	101%	▲▲▲	1111	0	99%	6%
20250925	1,115	1,115	1,101	1,105	70,100	-4,000	99%	▼	8828	0	98%	5%
20250926	1,101	1,114	1,097	1,114	101,800	31,700	101%	▲	7771	0	99%	6%
20250929	1,089	1,094	1,078	1,083	73,900	-27,900	97%	▼	8888	0	96%	3%
20250930	1,079	1,079	1,061	1,072	84,400	10,500	99%	▼▼	7777	0	95%	2%
20251001	1,069	1,069	1,043	1,046	123,000	38,600	98%	▼▼▼	7777	24	93%	0%
20251002	1,045	1,049	1,018	1,020	134,000	11,000	98%	▼▼▼▼	7777	24	91%	0%
20251003	1,021	1,057	1,021	1,051	123,300	-10,700	103%	▲	2282	0	93%	3%
20251006	1,066	1,067	1,055	1,063	80,400	-42,900	101%	▲▲	2222	0	94%	4%
20251007	1,060	1,060	1,045	1,046	72,600	-7,800	98%	▼	8888	0	93%	3%
20251008	1,046	1,060	1,044	1,049	54,800	-17,800	100%	▲	5882	0	94%	3%
20251009	1,056	1,056	1,045	1,053	57,700	2,900	100%	▲▲	7111	0	94%	3%
20251010	1,040	1,040	1,033	1,037	84,500	26,800	98%	▼	7777	0	93%	2%

strdate	時間	企業名	タイトル	url
20250729	16:00	ゼンリン	2026年3月期第1四半期決算短信〔日本基準〕（連結）

日付	買残ALL	売残ALL	一般買残	一般売残	制度買残	制度売残
2025-10-03	244,800	27,800	202,300	20,100	42,500	7,700
2025-09-26	246,200	35,100	197,500	20,000	48,700	15,100
2025-09-19	243,400	34,500	200,900	20,000	42,500	14,500
2025-09-12	272,500	33,000	208,400	20,000	64,100	13,000