[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:502億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260527 | 870 | 877 | 865 | 877 | 227,200 | -41,500 | 101% | ▲ | 2252 | 0 | 0 | 91% | 3% |
| 20260522 | 885 | 885 | 874 | 880 | 171,600 | -4,100 | 100% | ▼ | 8228 | 0 | 0 | 89% | 3% |
| 20260521 | 872 | 886 | 872 | 883 | 175,700 | -28,400 | 101% | ▲ | 2282 | 0 | 0 | 89% | 4% |
| 20260519 | 872 | 883 | 870 | 880 | 146,100 | -33,900 | 101% | ▲ | 2252 | 51 | 0 | 89% | 3% |
| 20260515 | 870 | 876 | 866 | 876 | 171,500 | 51,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20260514 | 868 | 870 | 861 | 870 | 120,300 | -38,900 | 100% | ▲▲ | 5222 | 51 | 0 | 88% | 2% |
| 20260526 | 870 | 873 | 861 | 866 | 268,700 | 21,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 88% | 2% |
| 20260525 | 880 | 880 | 863 | 868 | 247,100 | 75,500 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20260520 | 880 | 880 | 866 | 871 | 204,100 | 58,000 | 99% | ▼ | 7717 | 0 | 0 | 88% | 2% |
| 20260518 | 872 | 872 | 864 | 869 | 180,000 | 8,500 | 99% | ▼ | 7717 | 0 | 0 | 88% | 2% |
| 20260427 | 959 | 983 | 875 | 880 | 1,255,400 | 1,026,100 | 91% | ▼▼ | 7777 | 22 | 0 | 88% | 0% |
| 20260513 | 861 | 870 | 859 | 868 | 159,200 | -70,100 | 101% | ▲ | 8282 | 51 | 0 | 88% | 2% |
| 20260428 | 887 | 889 | 873 | 879 | 555,000 | -700,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260511 | 876 | 878 | 867 | 872 | 241,100 | -106,600 | 100% | ▼ | 8228 | 0 | 0 | 87% | 2% |
| 20260508 | 869 | 883 | 866 | 875 | 347,700 | 8,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 87% | 3% |
| 20260507 | 860 | 872 | 860 | 871 | 338,800 | 66,200 | 102% | ▲▲ | 1111 | 40 | 0 | 87% | 2% |
| 20260512 | 871 | 872 | 858 | 862 | 229,300 | -11,800 | 99% | ▼▼ | 8888 | 51 | 0 | 86% | 1% |
| 20260501 | 850 | 865 | 847 | 858 | 272,600 | -534,800 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20260430 | 873 | 874 | 845 | 851 | 807,400 | 252,400 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9474 | Nomura International plc | 346,680 | 1% | ▲ | |
| 2026-05-01 | 9474 | Nomura International plc | 306,402 | 1% | ▼ | -40,278 |
| 2026-05-07 | 9474 | Nomura International plc | 271,545 | 0% | ▼ | -34,857 |
| 2026-05-13 | 9474 | Diversified Select Opportunities, LLC | 352,200 | 1% | ▲ | 64,000 |
| 2026-05-13 | 9474 | Nomura International plc | 287,423 | 1% | ▲ | 15,878 |
| 2026-05-14 | 9474 | Nomura International plc | 274,013 | 0% | ▼ | -13,410 |
| 2026-05-18 | 9474 | Nomura International plc | 301,118 | 1% | ▲ | 27,105 |
| 2026-05-19 | 9474 | Nomura International plc | 273,657 | 0% | ▼ | -27,461 |
| 2026-05-20 | 9474 | Nomura International plc | 306,151 | 1% | ▲ | 32,494 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 480,000 | 151,600 | 340,100 | 21,100 | 139,900 | 130,500 |
| 2026-05-15 | 484,600 | 200,700 | 352,600 | 21,100 | 132,000 | 179,600 |
| 2026-05-22 | 466,700 | 192,700 | 350,900 | 21,100 | 115,800 | 171,600 |