[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/サービス業】 売上高:275550 当期純利益:8410 総資産:206200 時価:241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,000 | 3,015 | 2,980 | 3,005 | 49,800 | -42,600 | 101% | ▲ | 8222 | 0 | 7 | 100% | 2% |
| 20250729 | 3,045 | 3,045 | 3,000 | 3,010 | 65,000 | 15,200 | 100% | ▲▲ | 1111 | 40 | 8 | 100% | 2% |
| 20250730 | 3,005 | 3,025 | 2,974 | 2,982 | 96,300 | 31,300 | 99% | ▼ | 7777 | 0 | 5 | 99% | 1% |
| 20250731 | 2,986 | 3,010 | 2,983 | 3,000 | 26,000 | -70,300 | 101% | ▲ | 8282 | 0 | 4 | 100% | 1% |
| 20250801 | 3,000 | 3,050 | 3,000 | 3,040 | 37,200 | 11,200 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 3% |
| 20250804 | 3,020 | 3,055 | 3,015 | 3,055 | 38,400 | 1,200 | 100% | ▲▲▲ | 1111 | 41 | 3 | 100% | 3% |
| 20250805 | 3,065 | 3,175 | 3,055 | 3,165 | 47,000 | 8,600 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 7% |
| 20250806 | 3,165 | 3,185 | 3,135 | 3,185 | 33,600 | -13,400 | 101% | ▲▲▲▲▲ | 2222 | 51 | 8 | 100% | 8% |
| 20250807 | 3,185 | 3,275 | 3,160 | 3,275 | 43,300 | 9,700 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 10% |
| 20250808 | 3,275 | 3,300 | 3,235 | 3,275 | 52,900 | 9,600 | 100% | -- | 1114 | 0 | 0 | 100% | 10% |
| 20250812 | 3,285 | 3,285 | 3,210 | 3,210 | 103,300 | 50,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20250813 | 3,220 | 3,235 | 3,165 | 3,230 | 69,100 | -34,200 | 101% | ▲ | 8882 | 0 | 8 | 99% | 9% |
| 20250814 | 3,230 | 3,265 | 3,195 | 3,265 | 44,000 | -25,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250815 | 3,270 | 3,325 | 3,245 | 3,315 | 49,300 | 5,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250818 | 3,350 | 3,350 | 3,290 | 3,330 | 44,800 | -4,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250819 | 3,355 | 3,370 | 3,290 | 3,320 | 60,300 | 15,500 | 100% | ▼ | 1417 | 0 | 0 | 100% | 11% |
| 20250820 | 3,315 | 3,345 | 3,285 | 3,340 | 42,000 | -18,300 | 101% | ▲ | 8882 | 51 | 0 | 100% | 12% |
| 20250821 | 3,340 | 3,365 | 3,325 | 3,365 | 26,400 | -15,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250822 | 3,380 | 3,390 | 3,350 | 3,385 | 35,000 | 8,600 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 14% |
| 20250825 | 3,395 | 3,395 | 3,355 | 3,370 | 30,700 | -4,300 | 100% | ▼ | 2228 | 51 | 0 | 100% | 13% |
| 20250826 | 3,370 | 3,370 | 3,305 | 3,330 | 92,000 | 61,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20250827 | 3,330 | 3,330 | 3,290 | 3,320 | 38,700 | -53,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 124,100 | 0 | 92,900 | 0 | 31,200 | 0 |
| 2025-08-15 | 129,200 | 0 | 103,300 | 0 | 25,900 | 0 |
| 2025-08-08 | 172,300 | 0 | 139,900 | 0 | 32,400 | 0 |
| 2025-08-01 | 211,800 | 0 | 177,000 | 0 | 34,800 | 0 |