[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/情報･通信業】 売上高:62560 当期純利益:5410 総資産:184170 時価:76億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 420 | 420 | 415 | 416 | 6,800 | 2,300 | 100% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250912 | 422 | 424 | 421 | 421 | 4,300 | 200 | 100% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250826 | 418 | 420 | 415 | 417 | 7,600 | -2,700 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 1% |
| 20250818 | 420 | 420 | 414 | 415 | 8,800 | 1,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 1% |
| 20250902 | 425 | 425 | 420 | 423 | 3,400 | -1,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250917 | 423 | 423 | 420 | 423 | 8,500 | 200 | 100% | -- | 4414 | 0 | 0 | 100% | 2% |
| 20250916 | 421 | 423 | 420 | 423 | 8,300 | 4,000 | 100% | ▲ | 7771 | 0 | 0 | 100% | 2% |
| 20250911 | 424 | 425 | 422 | 423 | 4,100 | 800 | 100% | -- | 4714 | 0 | 0 | 100% | 2% |
| 20250910 | 423 | 425 | 423 | 423 | 3,300 | 0 | 100% | ▼ | 5558 | 0 | 0 | 100% | 2% |
| 20250909 | 423 | 425 | 423 | 424 | 3,300 | 800 | 100% | -- | 4474 | 0 | 0 | 100% | 2% |
| 20250908 | 425 | 425 | 423 | 424 | 2,500 | -4,800 | 100% | ▼ | 5258 | 0 | 0 | 100% | 2% |
| 20250905 | 425 | 425 | 422 | 425 | 7,300 | 1,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250904 | 422 | 424 | 421 | 421 | 5,500 | 800 | 100% | ▼▼ | 7417 | 0 | 0 | 100% | 2% |
| 20250903 | 421 | 425 | 421 | 422 | 4,700 | 1,300 | 100% | ▼ | 4177 | 0 | 0 | 100% | 2% |
| 20250901 | 420 | 422 | 419 | 422 | 4,900 | -1,500 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250829 | 421 | 421 | 417 | 420 | 6,400 | 900 | 100% | -- | 1414 | 0 | 0 | 100% | 2% |
| 20250828 | 420 | 420 | 417 | 420 | 5,500 | 500 | 100% | -- | 4114 | 0 | 0 | 100% | 2% |
| 20250827 | 419 | 420 | 416 | 420 | 5,000 | -2,600 | 101% | ▲ | 5222 | 0 | 0 | 100% | 2% |
| 20250825 | 420 | 422 | 415 | 418 | 10,300 | 1,900 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20250822 | 422 | 423 | 416 | 420 | 8,400 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250820 | 417 | 419 | 417 | 418 | 4,500 | -4,800 | 100% | -- | 8285 | 0 | 0 | 100% | 2% |
| 20250819 | 419 | 420 | 415 | 418 | 9,300 | 500 | 101% | ▲ | 4171 | 0 | 0 | 100% | 2% |
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 | 44,000 | 4,200 | 2,300 | 0 | 41,700 | 4,200 |
| 2025-08-29 | 44,200 | 4,400 | 2,200 | 0 | 42,000 | 4,400 |
| 2025-09-05 | 44,700 | 4,200 | 2,200 | 0 | 42,500 | 4,200 |
| 2025-09-12 | 44,600 | 3,500 | 2,300 | 0 | 42,300 | 3,500 |