[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:579億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260126 | 1,071 | 1,080 | 1,061 | 1,064 | 97,200 | 38,900 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260127 | 1,062 | 1,062 | 1,048 | 1,050 | 119,000 | 21,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260128 | 1,046 | 1,047 | 1,036 | 1,040 | 92,300 | -26,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260129 | 1,036 | 1,045 | 1,030 | 1,039 | 97,600 | 5,300 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260130 | 1,045 | 1,058 | 1,043 | 1,049 | 124,400 | 26,800 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260202 | 1,025 | 1,033 | 1,008 | 1,015 | 283,300 | 158,900 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260203 | 1,017 | 1,018 | 1,005 | 1,007 | 202,800 | -80,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260204 | 1,016 | 1,018 | 1,005 | 1,009 | 185,900 | -16,900 | 100% | ▲ | 5582 | 0 | 0 | 92% | 0% |
| 20260205 | 1,016 | 1,022 | 1,011 | 1,013 | 153,600 | -32,300 | 100% | ▲▲ | 2252 | 0 | 0 | 92% | 1% |
| 20260206 | 1,018 | 1,018 | 1,005 | 1,009 | 219,200 | 65,600 | 100% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260209 | 1,024 | 1,024 | 1,010 | 1,012 | 192,500 | -26,700 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260210 | 1,018 | 1,027 | 1,013 | 1,024 | 167,400 | -25,100 | 101% | ▲▲ | 2282 | 0 | 0 | 93% | 2% |
| 20260212 | 1,029 | 1,030 | 1,019 | 1,019 | 147,900 | -19,500 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20260213 | 1,023 | 1,024 | 1,009 | 1,011 | 155,600 | 7,700 | 99% | ▼▼ | 7777 | 51 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 227,000 | 38,200 | 177,300 | 20,000 | 49,700 | 18,200 |
| 2026-01-30 | 219,800 | 52,100 | 175,600 | 20,800 | 44,200 | 31,300 |
| 2026-01-23 | 183,500 | 41,200 | 150,000 | 20,000 | 33,500 | 21,200 |
| 2026-01-16 | 175,700 | 40,900 | 144,500 | 20,100 | 31,200 | 20,800 |