[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:499億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 873 | 874 | 845 | 851 | 807,400 | 252,400 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260501 | 850 | 865 | 847 | 858 | 272,600 | -534,800 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20260507 | 860 | 872 | 860 | 871 | 338,800 | 66,200 | 102% | ▲▲ | 1111 | 40 | 0 | 87% | 2% |
| 20260428 | 887 | 889 | 873 | 879 | 555,000 | -700,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260427 | 959 | 983 | 875 | 880 | 1,255,400 | 1,026,100 | 91% | ▼▼ | 7777 | 22 | 0 | 88% | 0% |
| 20260413 | 983 | 986 | 972 | 978 | 221,300 | 61,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260414 | 980 | 984 | 972 | 973 | 162,800 | -58,500 | 99% | ▼▼▼▼ | 8588 | 24 | 0 | 96% | 0% |
| 20260424 | 985 | 986 | 962 | 964 | 229,300 | 33,700 | 97% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260420 | 989 | 991 | 978 | 983 | 86,800 | 4,600 | 100% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260422 | 978 | 980 | 974 | 977 | 83,200 | 22,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260421 | 985 | 989 | 978 | 978 | 61,200 | -25,600 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 1% |
| 20260406 | 982 | 988 | 976 | 980 | 131,400 | -400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260417 | 984 | 988 | 983 | 984 | 82,200 | -26,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260416 | 988 | 991 | 980 | 981 | 108,300 | -2,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260415 | 975 | 985 | 975 | 984 | 111,100 | -51,700 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20260410 | 994 | 999 | 984 | 987 | 160,300 | 42,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260407 | 982 | 990 | 979 | 985 | 138,300 | 6,900 | 101% | ▲ | 1141 | 0 | 0 | 97% | 1% |
| 20260423 | 975 | 989 | 975 | 989 | 195,600 | 112,400 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20260409 | 999 | 1,005 | 998 | 998 | 118,100 | -50,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20260408 | 990 | 1,003 | 990 | 1,003 | 168,800 | 30,500 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9474 | Diversified Select Opportunities, LLC | 288,200 | 1% | ▲ | |
| 2026-04-30 | 9474 | Nomura International plc | 346,680 | 1% | ▲ | |
| 2026-05-01 | 9474 | Nomura International plc | 306,402 | 1% | ▼ | -40,278 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 259,300 | 41,400 | 205,200 | 20,000 | 54,100 | 21,400 |
| 2026-04-17 | 270,300 | 38,000 | 203,700 | 20,000 | 66,600 | 18,000 |
| 2026-04-24 | 276,800 | 50,700 | 208,800 | 21,200 | 68,000 | 29,500 |