[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 418 | 424 | 410 | 411 | 44,100 | 41,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20250826 | 418 | 420 | 415 | 417 | 7,600 | -2,700 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 1% |
| 20250821 | 420 | 420 | 415 | 416 | 6,800 | 2,300 | 100% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250808 | 421 | 425 | 414 | 414 | 25,200 | 15,400 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 1% |
| 20250812 | 415 | 419 | 414 | 415 | 11,200 | -14,000 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20250814 | 419 | 419 | 414 | 415 | 7,800 | 2,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20250818 | 420 | 420 | 414 | 415 | 8,800 | 1,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 1% |
| 20250813 | 418 | 420 | 416 | 419 | 5,100 | -6,100 | 101% | ▲▲ | 2222 | 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% |
| 20250815 | 418 | 420 | 415 | 418 | 7,300 | -500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250728 | 415 | 419 | 413 | 415 | 14,600 | 9,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250807 | 423 | 423 | 416 | 416 | 9,800 | 3,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20250806 | 416 | 418 | 414 | 418 | 6,100 | -9,100 | 100% | ▲▲ | 8582 | 0 | 0 | 100% | 2% |
| 20250805 | 425 | 425 | 414 | 416 | 15,200 | -28,900 | 101% | ▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250801 | 416 | 419 | 416 | 418 | 2,400 | -1,200 | 100% | ▲ | 2582 | 0 | 0 | 100% | 2% |
| 20250731 | 418 | 418 | 416 | 416 | 3,600 | -300 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20250730 | 415 | 418 | 413 | 417 | 3,900 | -1,400 | 100% | ▲▲▲▲ | 5882 | 0 | 0 | 100% | 2% |
| 20250729 | 418 | 418 | 414 | 416 | 5,300 | -9,300 | 100% | ▲▲▲ | 8222 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 42,200 | 2,900 | 2,500 | 0 | 39,700 | 2,900 |
| 2025-08-08 | 44,900 | 4,400 | 2,600 | 0 | 42,300 | 4,400 |
| 2025-08-15 | 44,000 | 4,600 | 2,300 | 0 | 41,700 | 4,600 |
| 2025-08-22 | 44,000 | 4,200 | 2,300 | 0 | 41,700 | 4,200 |