[9782]ＤＭＳ:【広告】DM中心にメーリングや広告に関する企画・制作
Yahoo! 【スタンダード/33サービス業】 売上高:275550 当期純利益:8410 総資産:206200 時価:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 3,105 | 3,105 | 3,050 | 3,080 | 48,000 | 6,200 | 99% | ▼▼ | 7777 | 0 | 12 | 89% | 0% |
| 20260428 | 3,080 | 3,115 | 3,060 | 3,115 | 29,800 | -18,200 | 101% | ▲ | 2282 | 0 | 11 | 90% | 1% |
| 20260430 | 3,065 | 3,080 | 3,050 | 3,065 | 50,000 | 20,200 | 98% | ▼ | 7777 | 0 | 10 | 89% | 0% |
| 20260501 | 3,060 | 3,085 | 3,025 | 3,075 | 30,000 | -20,000 | 100% | ▲ | 2882 | 0 | 9 | 89% | 0% |
| 20260507 | 3,075 | 3,095 | 3,055 | 3,090 | 26,100 | -3,900 | 100% | ▲▲ | 2222 | 0 | 8 | 89% | 1% |
| 20260508 | 3,090 | 3,100 | 3,060 | 3,095 | 16,500 | -9,600 | 100% | ▲▲▲ | 2222 | 0 | 7 | 89% | 1% |
| 20260511 | 3,100 | 3,105 | 3,055 | 3,065 | 39,100 | 22,600 | 99% | ▼ | 1717 | 0 | 6 | 89% | 0% |
| 20260512 | 3,040 | 3,055 | 3,015 | 3,025 | 52,100 | 13,000 | 99% | ▼▼ | 7777 | 0 | 5 | 89% | 0% |
| 20260513 | 3,010 | 3,030 | 3,000 | 3,015 | 47,600 | -4,500 | 100% | ▼▼▼ | 8888 | 24 | 4 | 91% | 0% |
| 20260514 | 3,015 | 3,015 | 3,000 | 3,000 | 23,100 | -24,500 | 100% | ▼▼▼▼ | 8528 | 0 | 3 | 92% | 0% |
| 20260515 | 3,010 | 3,010 | 2,971 | 2,991 | 69,700 | 46,600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 2 | 91% | 0% |
| 20260518 | 3,245 | 3,315 | 3,210 | 3,285 | 114,400 | 44,700 | 110% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260519 | 3,295 | 3,385 | 3,290 | 3,350 | 66,600 | -47,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260520 | 3,380 | 3,380 | 3,300 | 3,315 | 30,200 | -36,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20260521 | 3,360 | 3,395 | 3,340 | 3,365 | 35,700 | 5,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20260522 | 3,365 | 3,365 | 3,315 | 3,315 | 21,700 | -14,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20260525 | 3,330 | 3,420 | 3,320 | 3,375 | 39,300 | 17,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20260526 | 3,380 | 3,415 | 3,350 | 3,400 | 18,100 | -21,200 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 14% |
| 20260527 | 3,405 | 3,405 | 3,325 | 3,325 | 22,200 | 4,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 11% |
| 20260528 | 3,345 | 3,365 | 3,315 | 3,360 | 15,500 | -6,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-26 | 9782 | Nomura International plc | 34,900 | 0% | ▼ | -1,900 |
| 2026-05-21 | 9782 | Nomura International plc | 36,800 | 1% | ▼ | -13,900 |
| 2026-05-20 | 9782 | Nomura International plc | 50,700 | 1% | ▼ | -1,600 |
| 2026-05-18 | 9782 | Nomura International plc | 52,300 | 1% | ▼ | -10,300 |
| 2026-05-15 | 9782 | Nomura International plc | 62,600 | 1% | ▲ | 10,200 |
| 2026-05-13 | 9782 | Nomura International plc | 52,400 | 1% | ▲ | 4,400 |
| 2026-05-12 | 9782 | Nomura International plc | 48,000 | 1% | ▲ | 9,400 |
| 2026-05-11 | 9782 | Nomura International plc | 38,600 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 135,100 | 0 | 96,200 | 0 | 38,900 | 0 |
| 2026-05-15 | 162,400 | 400 | 97,900 | 400 | 64,500 | 0 |
| 2026-05-01 | 146,900 | 0 | 87,800 | 0 | 59,100 | 0 |