[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:224億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 3,090 | 3,100 | 3,060 | 3,095 | 16,500 | -9,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260507 | 3,075 | 3,095 | 3,055 | 3,090 | 26,100 | -3,900 | 100% | ▲▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260407 | 3,380 | 3,420 | 3,370 | 3,380 | 26,500 | 7,000 | 100% | ▲▲ | 1111 | 0 | 0 | 90% | 2% |
| 20260417 | 3,255 | 3,285 | 3,230 | 3,240 | 26,700 | -11,400 | 99% | ▼ | 2828 | 0 | 0 | 91% | 0% |
| 20260409 | 3,450 | 3,470 | 3,400 | 3,400 | 27,800 | -14,600 | 98% | ▼ | 2828 | 0 | 0 | 92% | 3% |
| 20260423 | 3,140 | 3,150 | 3,130 | 3,140 | 27,800 | -13,600 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20260428 | 3,080 | 3,115 | 3,060 | 3,115 | 29,800 | -18,200 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20260501 | 3,060 | 3,085 | 3,025 | 3,075 | 30,000 | -20,000 | 100% | ▲ | 2882 | 0 | 0 | 89% | 0% |
| 20260416 | 3,240 | 3,280 | 3,240 | 3,275 | 38,100 | -7,000 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20260414 | 3,270 | 3,305 | 3,235 | 3,245 | 40,500 | -32,500 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 88% | 0% |
| 20260420 | 3,250 | 3,260 | 3,200 | 3,210 | 41,300 | 14,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260422 | 3,160 | 3,160 | 3,110 | 3,135 | 41,400 | -12,600 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 89% | 0% |
| 20260424 | 3,160 | 3,165 | 3,095 | 3,100 | 41,800 | 14,000 | 99% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20260408 | 3,410 | 3,460 | 3,410 | 3,460 | 42,400 | 15,900 | 102% | ▲▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20260415 | 3,265 | 3,295 | 3,210 | 3,240 | 45,100 | 4,600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260427 | 3,105 | 3,105 | 3,050 | 3,080 | 48,000 | 6,200 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260430 | 3,065 | 3,080 | 3,050 | 3,065 | 50,000 | 20,200 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260421 | 3,210 | 3,220 | 3,150 | 3,165 | 54,000 | 12,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260410 | 3,420 | 3,420 | 3,320 | 3,330 | 54,500 | 26,700 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260413 | 3,300 | 3,320 | 3,235 | 3,250 | 73,000 | 18,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-17 | 9782 | モルガン・スタンレーMUFG証券株式会社 | 42,700 | 1% | ▼ | -2,200 |
| 2026-04-21 | 9782 | モルガン・スタンレーMUFG証券株式会社 | 33,000 | 0% | ▼ | -9,700 |
| 2026-04-10 | 9782 | モルガン・スタンレーMUFG証券株式会社 | 44,900 | 1% | ▼ | -9,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 114,800 | 0 | 71,400 | 0 | 43,400 | 0 |
| 2026-04-17 | 118,300 | 0 | 74,000 | 0 | 44,300 | 0 |
| 2026-04-24 | 131,500 | 0 | 75,500 | 0 | 56,000 | 0 |
| 2026-05-01 | 146,900 | 0 | 87,800 | 0 | 59,100 | 0 |