[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 510 | 534 | 500 | 504 | 26,100 | 18,000 | 98% | ▼▼▼ | 1777 | 0 | 10 | 96% | 3% |
| 20260206 | 511 | 517 | 511 | 512 | 8,100 | -3,400 | 99% | ▼▼ | 8888 | 0 | 12 | 98% | 4% |
| 20260210 | 514 | 515 | 510 | 512 | 7,900 | -18,200 | 102% | ▲ | 8222 | 0 | 10 | 98% | 4% |
| 20260212 | 512 | 515 | 511 | 512 | 8,800 | 900 | 100% | -- | 4174 | 0 | 9 | 98% | 4% |
| 20260205 | 532 | 532 | 515 | 515 | 11,500 | 6,600 | 98% | ▼ | 1717 | 0 | 17 | 98% | 6% |
| 20260213 | 512 | 519 | 511 | 519 | 5,000 | -3,800 | 101% | ▲ | 2552 | 0 | 8 | 99% | 6% |
| 20260203 | 519 | 525 | 506 | 521 | 13,000 | 3,900 | 102% | ▲▲▲▲ | 1711 | 0 | 17 | 100% | 7% |
| 20260218 | 526 | 527 | 517 | 521 | 10,900 | 6,500 | 99% | ▼▼ | 7777 | 0 | 9 | 98% | 6% |
| 20260219 | 529 | 529 | 522 | 523 | 5,400 | -5,500 | 100% | ▲ | 2222 | 0 | 8 | 99% | 7% |
| 20260204 | 523 | 525 | 521 | 524 | 4,900 | -8,100 | 101% | ▲▲▲▲▲ | 5222 | 0 | 17 | 100% | 8% |
| 20260220 | 532 | 532 | 521 | 524 | 14,900 | 9,500 | 100% | ▲▲ | 1711 | 0 | 7 | 99% | 7% |
| 20260217 | 529 | 529 | 523 | 525 | 4,400 | -3,600 | 99% | ▼ | 8228 | 0 | 10 | 99% | 7% |
| 20260216 | 521 | 530 | 520 | 530 | 8,000 | 3,000 | 102% | ▲▲ | 1111 | 0 | 10 | 100% | 8% |
| 20260305 | 533 | 545 | 533 | 534 | 12,700 | -7,300 | 99% | ▼▼ | 2288 | 0 | 0 | 95% | 6% |
| 20260224 | 530 | 537 | 526 | 536 | 10,200 | -4,700 | 102% | ▲▲▲ | 2282 | 0 | 6 | 100% | 9% |
| 20260306 | 544 | 544 | 535 | 537 | 4,100 | -8,600 | 101% | ▲ | 8222 | 0 | 0 | 96% | 7% |
| 20260304 | 542 | 544 | 526 | 538 | 20,000 | 11,700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 7% |
| 20260226 | 546 | 546 | 540 | 542 | 6,000 | -2,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20260225 | 540 | 547 | 536 | 543 | 8,200 | -2,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260227 | 542 | 546 | 542 | 546 | 7,000 | 1,000 | 101% | ▲ | 4171 | 0 | 0 | 100% | 9% |
| 20260302 | 546 | 550 | 546 | 550 | 5,500 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260303 | 553 | 560 | 552 | 560 | 8,300 | 2,800 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 19,100 | 1,700 | 5,000 | 0 | 14,100 | 1,700 |
| 2026-02-13 | 16,100 | 1,700 | 3,000 | 0 | 13,100 | 1,700 |
| 2026-02-20 | 14,300 | 200 | 3,100 | 0 | 11,200 | 200 |
| 2026-02-27 | 17,400 | 200 | 5,600 | 0 | 11,800 | 200 |