[9475]昭文社ＨＤ:【地図】旅行ガイドや雑誌を出版電子化急ぐ
Yahoo! 【スタンダード/25情報･通信業】 売上高:62560 当期純利益:5410 総資産:184170 時価:88億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 448 | 450 | 443 | 448 | 5,000 | -600 | 100% | -- | 8885 | 0 | 8 | 100% | 7% |
| 20251203 | 449 | 450 | 446 | 447 | 6,400 | 1,400 | 100% | ▼ | 4117 | 0 | 7 | 99% | 7% |
| 20251204 | 446 | 451 | 446 | 451 | 6,500 | 100 | 101% | ▲ | 1471 | 0 | 4 | 100% | 8% |
| 20251205 | 455 | 466 | 452 | 461 | 17,100 | 10,600 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 10% |
| 20251208 | 461 | 470 | 461 | 468 | 10,300 | -6,800 | 102% | ▲▲▲ | 2222 | 0 | 7 | 100% | 11% |
| 20251209 | 466 | 470 | 464 | 470 | 7,600 | -2,700 | 100% | ▲▲▲▲ | 5222 | 0 | 6 | 100% | 12% |
| 20251210 | 470 | 473 | 465 | 470 | 8,100 | 500 | 100% | -- | 1114 | 0 | 5 | 100% | 11% |
| 20251211 | 466 | 473 | 466 | 473 | 5,300 | -2,800 | 101% | ▲ | 5282 | 0 | 4 | 100% | 12% |
| 20251212 | 474 | 478 | 474 | 478 | 8,800 | 3,500 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 12% |
| 20251215 | 478 | 488 | 472 | 483 | 21,900 | 13,100 | 101% | ▲▲▲ | 1711 | 0 | 2 | 100% | 13% |
| 20251216 | 490 | 510 | 488 | 509 | 27,500 | 5,600 | 105% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 19% |
| 20251217 | 495 | 501 | 495 | 495 | 15,600 | -11,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 15% |
| 20251218 | 497 | 500 | 481 | 494 | 15,600 | 0 | 100% | ▼▼ | 8828 | 0 | 0 | 97% | 14% |
| 20251219 | 494 | 494 | 471 | 475 | 22,100 | 6,500 | 96% | ▼▼▼ | 7777 | 0 | 0 | 93% | 10% |
| 20251222 | 475 | 481 | 468 | 468 | 16,400 | -5,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 8% |
| 20251223 | 468 | 480 | 461 | 470 | 11,000 | -5,400 | 100% | ▲ | 8882 | 0 | 0 | 92% | 7% |
| 20251224 | 470 | 476 | 465 | 472 | 14,000 | 3,000 | 100% | ▲▲ | 7111 | 0 | 0 | 93% | 6% |
| 20251225 | 474 | 474 | 450 | 469 | 19,400 | 5,400 | 99% | ▼ | 7717 | 0 | 0 | 92% | 5% |
| 20251226 | 469 | 470 | 461 | 468 | 10,300 | -9,100 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 5% |
| 20251229 | 460 | 479 | 460 | 475 | 9,600 | -700 | 101% | ▲ | 2882 | 0 | 2 | 93% | 6% |
| 20251230 | 474 | 489 | 474 | 489 | 5,000 | -4,600 | 103% | ▲▲ | 2222 | 0 | 0 | 96% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 13,300 | 2,600 | 2,800 | 0 | 10,500 | 2,600 |
| 2025-12-19 | 16,100 | 2,600 | 3,200 | 0 | 12,900 | 2,600 |
| 2025-12-12 | 12,900 | 2,600 | 3,200 | 0 | 9,700 | 2,600 |
| 2025-12-05 | 11,500 | 2,600 | 2,900 | 0 | 8,600 | 2,600 |