[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:623億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,051 | 1,061 | 1,051 | 1,056 | 74,100 | -11,900 | 101% | ▲ | 2222 | 0 | 4 | 96% | 1% |
| 20250918 | 1,098 | 1,098 | 1,088 | 1,088 | 54,200 | -600 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 4% |
| 20250917 | 1,100 | 1,100 | 1,088 | 1,094 | 54,800 | -23,200 | 99% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250916 | 1,101 | 1,107 | 1,093 | 1,104 | 78,000 | -8,100 | 100% | ▲▲ | 2822 | 0 | 0 | 98% | 5% |
| 20250912 | 1,100 | 1,105 | 1,094 | 1,101 | 86,100 | -200 | 101% | ▲ | 5282 | 0 | 0 | 98% | 5% |
| 20250911 | 1,104 | 1,105 | 1,088 | 1,091 | 86,300 | 30,400 | 98% | ▼ | 7747 | 0 | 0 | 97% | 4% |
| 20250910 | 1,104 | 1,110 | 1,101 | 1,110 | 55,900 | -41,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250909 | 1,129 | 1,132 | 1,105 | 1,105 | 97,400 | -37,700 | 98% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20250908 | 1,119 | 1,125 | 1,109 | 1,125 | 135,100 | -414,300 | 102% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250904 | 1,085 | 1,096 | 1,071 | 1,096 | 155,200 | -56,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250818 | 1,070 | 1,080 | 1,067 | 1,077 | 73,300 | -12,200 | 100% | ▲ | 2282 | 0 | 16 | 97% | 6% |
| 20250901 | 1,042 | 1,056 | 1,040 | 1,049 | 86,000 | -10,700 | 100% | -- | 2885 | 0 | 4 | 96% | 0% |
| 20250829 | 1,053 | 1,055 | 1,045 | 1,049 | 96,700 | 13,300 | 99% | ▼▼ | 7777 | 0 | 7 | 96% | 0% |
| 20250828 | 1,059 | 1,067 | 1,054 | 1,058 | 83,400 | 19,700 | 100% | ▼ | 1417 | 0 | 8 | 95% | 0% |
| 20250827 | 1,056 | 1,062 | 1,054 | 1,062 | 63,700 | -35,600 | 100% | ▲ | 8882 | 0 | 9 | 96% | 0% |
| 20250825 | 1,088 | 1,088 | 1,068 | 1,074 | 75,200 | 13,800 | 99% | ▼▼▼ | 4717 | 0 | 0 | 97% | 3% |
| 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% |
| 20250820 | 1,087 | 1,094 | 1,080 | 1,088 | 65,100 | 17,100 | 100% | -- | 1114 | 0 | 0 | 98% | 5% |
| 20250819 | 1,076 | 1,088 | 1,075 | 1,088 | 48,000 | -25,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250826 | 1,066 | 1,068 | 1,058 | 1,060 | 99,300 | 24,100 | 99% | ▼▼▼▼ | 7777 | 24 | 10 | 96% | 1% |
| 20250903 | 1,056 | 1,089 | 1,056 | 1,074 | 211,400 | 137,300 | 102% | ▲▲ | 1111 | 40 | 4 | 98% | 2% |
| 20250905 | 1,113 | 1,129 | 1,090 | 1,104 | 549,400 | 394,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 254,300 | 32,200 | 211,400 | 20,000 | 42,900 | 12,200 |
| 2025-08-29 | 262,600 | 28,400 | 219,400 | 20,000 | 43,200 | 8,400 |
| 2025-09-05 | 285,200 | 34,400 | 227,600 | 20,000 | 57,600 | 14,400 |
| 2025-09-12 | 272,500 | 33,000 | 208,400 | 20,000 | 64,100 | 13,000 |