[9474]ゼンリン:【住宅地図】カーナビ向け電子地図データ販売
Yahoo! 【プライム/25情報･通信業】 売上高:643630 当期純利益:26060 総資産:739730 時価:618億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,050 | 1,053 | 1,030 | 1,036 | 98,600 | 1,500 | 100% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20251223 | 1,033 | 1,060 | 1,033 | 1,056 | 113,600 | 15,000 | 102% | ▲ | 1171 | 0 | 13 | 100% | 5% |
| 20251224 | 1,056 | 1,064 | 1,045 | 1,053 | 99,700 | -13,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251225 | 1,061 | 1,061 | 1,047 | 1,052 | 129,800 | 30,100 | 100% | ▼▼ | 7117 | 0 | 0 | 100% | 5% |
| 20251226 | 1,055 | 1,056 | 1,047 | 1,054 | 74,500 | -55,300 | 100% | ▲ | 8582 | 0 | 0 | 100% | 5% |
| 20251229 | 1,056 | 1,057 | 1,047 | 1,057 | 66,700 | -7,800 | 100% | ▲▲ | 2522 | 0 | 0 | 100% | 5% |
| 20251230 | 1,058 | 1,060 | 1,048 | 1,053 | 66,200 | -500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260105 | 1,054 | 1,060 | 1,042 | 1,052 | 138,000 | 71,800 | 100% | ▼▼ | 4777 | 0 | 0 | 100% | 5% |
| 20260106 | 1,058 | 1,066 | 1,057 | 1,064 | 79,900 | -58,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260107 | 1,064 | 1,075 | 1,059 | 1,071 | 88,800 | 8,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260108 | 1,070 | 1,073 | 1,060 | 1,069 | 68,900 | -19,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20260109 | 1,079 | 1,083 | 1,068 | 1,077 | 77,100 | 8,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260113 | 1,090 | 1,090 | 1,077 | 1,080 | 104,900 | 27,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260114 | 1,077 | 1,090 | 1,075 | 1,089 | 76,400 | -28,500 | 101% | ▲▲▲ | 5882 | 0 | 0 | 100% | 8% |
| 20260115 | 1,084 | 1,096 | 1,083 | 1,092 | 64,400 | -12,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260116 | 1,092 | 1,098 | 1,083 | 1,098 | 62,300 | -2,100 | 101% | ▲▲▲▲▲ | 2522 | 0 | 0 | 100% | 8% |
| 20260119 | 1,095 | 1,095 | 1,083 | 1,085 | 68,800 | 6,500 | 99% | ▼ | 7417 | 0 | 0 | 99% | 6% |
| 20260120 | 1,080 | 1,084 | 1,068 | 1,075 | 94,200 | 25,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260121 | 1,064 | 1,068 | 1,057 | 1,060 | 71,800 | -22,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260122 | 1,070 | 1,079 | 1,068 | 1,076 | 62,800 | -9,000 | 102% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260123 | 1,080 | 1,082 | 1,076 | 1,080 | 58,300 | -4,500 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 175,700 | 40,900 | 144,500 | 20,100 | 31,200 | 20,800 |
| 2026-01-09 | 172,700 | 41,800 | 143,600 | 20,100 | 29,100 | 21,700 |
| 2025-12-26 | 255,300 | 36,600 | 225,100 | 20,000 | 30,200 | 16,600 |