[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/情報･通信業】 売上高:643630 当期純利益:26060 総資産:739730 時価:606億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 1,105 | 1,136 | 1,087 | 1,090 | 521,100 | 260,300 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250731 | 1,090 | 1,120 | 1,085 | 1,108 | 285,600 | -235,500 | 102% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250729 | 1,044 | 1,048 | 1,035 | 1,048 | 260,800 | 135,200 | 100% | ▲▲ | 7711 | 0 | 3 | 100% | 4% |
| 20250801 | 1,119 | 1,120 | 1,088 | 1,097 | 127,500 | -158,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20250806 | 1,077 | 1,102 | 1,073 | 1,093 | 126,400 | 63,900 | 102% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250728 | 1,041 | 1,052 | 1,036 | 1,045 | 125,600 | -65,300 | 100% | ▲ | 8882 | 0 | 4 | 100% | 3% |
| 20250804 | 1,079 | 1,080 | 1,063 | 1,074 | 116,400 | -11,100 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250807 | 1,094 | 1,106 | 1,089 | 1,093 | 103,300 | -23,100 | 100% | -- | 2225 | 0 | 0 | 99% | 8% |
| 20250826 | 1,066 | 1,068 | 1,058 | 1,060 | 99,300 | 24,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20250815 | 1,075 | 1,075 | 1,058 | 1,072 | 85,500 | 2,800 | 100% | -- | 7774 | 0 | 0 | 97% | 5% |
| 20250828 | 1,059 | 1,067 | 1,054 | 1,058 | 83,400 | 19,700 | 100% | ▼ | 1417 | 0 | 0 | 95% | 0% |
| 20250814 | 1,080 | 1,082 | 1,066 | 1,072 | 82,700 | 9,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250808 | 1,095 | 1,098 | 1,086 | 1,095 | 75,700 | -27,600 | 100% | ▲ | 8822 | 0 | 0 | 99% | 8% |
| 20250825 | 1,088 | 1,088 | 1,068 | 1,074 | 75,200 | 13,800 | 99% | ▼▼▼ | 4717 | 0 | 0 | 97% | 3% |
| 20250812 | 1,095 | 1,100 | 1,087 | 1,092 | 74,200 | -1,500 | 100% | ▼ | 2258 | 0 | 0 | 99% | 7% |
| 20250813 | 1,086 | 1,097 | 1,080 | 1,089 | 73,400 | -800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250818 | 1,070 | 1,080 | 1,067 | 1,077 | 73,300 | -12,200 | 100% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20250820 | 1,087 | 1,094 | 1,080 | 1,088 | 65,100 | 17,100 | 100% | -- | 1114 | 0 | 0 | 98% | 5% |
| 20250827 | 1,056 | 1,062 | 1,054 | 1,062 | 63,700 | -35,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250805 | 1,080 | 1,081 | 1,071 | 1,073 | 62,500 | -53,900 | 100% | ▼▼▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250822 | 1,084 | 1,088 | 1,080 | 1,084 | 61,400 | 10,900 | 100% | ▼▼ | 7477 | 0 | 0 | 98% | 4% |
| 20250821 | 1,088 | 1,089 | 1,080 | 1,086 | 50,500 | -14,600 | 100% | ▼ | 8528 | 0 | 0 | 98% | 4% |
| 20250819 | 1,076 | 1,088 | 1,075 | 1,088 | 48,000 | -25,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
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 | 257,800 | 48,000 | 205,700 | 20,000 | 52,100 | 28,000 |
| 2025-08-08 | 256,800 | 37,100 | 212,900 | 20,000 | 43,900 | 17,100 |
| 2025-08-15 | 257,100 | 31,400 | 214,400 | 20,000 | 42,700 | 11,400 |
| 2025-08-22 | 254,300 | 32,200 | 211,400 | 20,000 | 42,900 | 12,200 |