[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:86億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 425 | 425 | 422 | 423 | 8,400 | 4,500 | 100% | ▲ | 1111 | 0 | 11 | 100% | 1% |
| 20251113 | 423 | 428 | 422 | 423 | 12,000 | 3,600 | 100% | -- | 1474 | 0 | 10 | 100% | 1% |
| 20251114 | 424 | 428 | 424 | 428 | 7,800 | -4,200 | 101% | ▲ | 5222 | 0 | 9 | 100% | 3% |
| 20251117 | 428 | 429 | 427 | 428 | 5,000 | -2,800 | 100% | -- | 2225 | 0 | 9 | 100% | 2% |
| 20251118 | 428 | 429 | 426 | 428 | 4,400 | -600 | 100% | -- | 5855 | 0 | 8 | 100% | 2% |
| 20251119 | 428 | 430 | 428 | 430 | 4,600 | 200 | 100% | ▲ | 1141 | 0 | 7 | 100% | 3% |
| 20251120 | 430 | 436 | 429 | 432 | 8,200 | 3,600 | 100% | ▲▲ | 1111 | 0 | 11 | 100% | 3% |
| 20251121 | 432 | 435 | 432 | 432 | 2,300 | -5,900 | 100% | -- | 8225 | 0 | 10 | 100% | 3% |
| 20251125 | 435 | 435 | 429 | 434 | 4,800 | 2,500 | 100% | ▲ | 4711 | 0 | 9 | 100% | 4% |
| 20251126 | 437 | 439 | 433 | 439 | 3,100 | -1,700 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 5% |
| 20251127 | 450 | 450 | 441 | 447 | 11,400 | 8,300 | 102% | ▲▲▲ | 1111 | 0 | 11 | 100% | 7% |
| 20251128 | 450 | 452 | 448 | 450 | 7,900 | -3,500 | 101% | ▲▲▲▲ | 2252 | 0 | 10 | 100% | 7% |
| 20251201 | 452 | 452 | 445 | 448 | 5,600 | -2,300 | 100% | ▼ | 5828 | 0 | 10 | 100% | 7% |
| 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 | 0 | 100% | 11% |
| 20251209 | 466 | 470 | 464 | 470 | 7,600 | -2,700 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 12% |
| 20251210 | 470 | 473 | 465 | 470 | 8,100 | 500 | 100% | -- | 1114 | 0 | 0 | 100% | 11% |
| 20251211 | 466 | 473 | 466 | 473 | 5,300 | -2,800 | 101% | ▲ | 5282 | 0 | 0 | 100% | 12% |
| 20251212 | 474 | 478 | 474 | 478 | 8,800 | 3,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11,500 | 2,600 | 2,900 | 0 | 8,600 | 2,600 |
| 2025-11-28 | 14,100 | 2,600 | 4,000 | 0 | 10,100 | 2,600 |
| 2025-11-21 | 14,100 | 2,600 | 4,100 | 0 | 10,000 | 2,600 |
| 2025-11-14 | 13,200 | 3,200 | 4,300 | 0 | 8,900 | 3,200 |