[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:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 423 | 424 | 420 | 422 | 10,200 | 4,900 | 100% | ▼ | 1747 | 0 | 0 | 99% | 0% |
| 20251010 | 416 | 419 | 416 | 417 | 4,700 | -6,600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 0% |
| 20251009 | 420 | 420 | 415 | 418 | 11,300 | 6,900 | 100% | ▼ | 4717 | 0 | 0 | 99% | 0% |
| 20251007 | 423 | 423 | 418 | 418 | 5,400 | -5,000 | 99% | ▼▼ | 8588 | 0 | 0 | 99% | 0% |
| 20251002 | 417 | 420 | 414 | 416 | 8,700 | -300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251001 | 420 | 421 | 415 | 417 | 9,000 | 3,700 | 99% | ▼▼ | 7747 | 0 | 0 | 98% | 0% |
| 20250930 | 420 | 423 | 419 | 421 | 5,300 | -1,400 | 100% | ▼ | 5888 | 0 | 0 | 99% | 0% |
| 20250929 | 421 | 423 | 420 | 422 | 6,700 | -3,500 | 100% | -- | 8585 | 0 | 0 | 99% | 0% |
| 20250922 | 423 | 424 | 422 | 423 | 5,700 | 500 | 100% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250924 | 423 | 423 | 421 | 422 | 5,600 | -100 | 100% | ▼ | 8858 | 0 | 0 | 99% | 1% |
| 20250925 | 423 | 423 | 421 | 423 | 5,300 | -300 | 100% | ▲ | 5552 | 0 | 0 | 100% | 1% |
| 20250919 | 420 | 423 | 420 | 421 | 5,200 | -4,200 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 1% |
| 20250918 | 425 | 425 | 420 | 422 | 9,400 | 900 | 100% | ▼ | 1417 | 0 | 0 | 99% | 1% |
| 20251003 | 420 | 422 | 415 | 422 | 11,600 | 2,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251006 | 425 | 425 | 418 | 421 | 10,400 | -1,200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 1% |
| 20250912 | 422 | 424 | 421 | 421 | 4,300 | 200 | 100% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251008 | 419 | 420 | 418 | 419 | 4,400 | -1,000 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20250909 | 423 | 425 | 423 | 424 | 3,300 | 800 | 100% | -- | 4474 | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 44,600 | 3,500 | 2,300 | 0 | 42,300 | 3,500 |
| 2025-09-19 | 9,800 | 3,300 | 2,400 | 0 | 7,400 | 3,300 |
| 2025-09-26 | 8,700 | 4,300 | 2,400 | 0 | 6,300 | 4,300 |
| 2025-10-03 | 6,700 | 3,600 | 2,400 | 0 | 4,300 | 3,600 |