[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:229億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 3,380 | 3,390 | 3,350 | 3,385 | 35,000 | 8,600 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 14% |
| 20250821 | 3,340 | 3,365 | 3,325 | 3,365 | 26,400 | -15,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250825 | 3,395 | 3,395 | 3,355 | 3,370 | 30,700 | -4,300 | 100% | ▼ | 2228 | 51 | 0 | 100% | 13% |
| 20250820 | 3,315 | 3,345 | 3,285 | 3,340 | 42,000 | -18,300 | 101% | ▲ | 8882 | 51 | 0 | 100% | 12% |
| 20250826 | 3,370 | 3,370 | 3,305 | 3,330 | 92,000 | 61,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 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% |
| 20250827 | 3,330 | 3,330 | 3,290 | 3,320 | 38,700 | -53,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 11% |
| 20250828 | 3,335 | 3,340 | 3,280 | 3,330 | 57,100 | 18,400 | 100% | ▲ | 1711 | 0 | 0 | 98% | 11% |
| 20250829 | 3,330 | 3,330 | 3,280 | 3,285 | 80,500 | 23,400 | 99% | ▼ | 7477 | 0 | 0 | 97% | 8% |
| 20250901 | 3,285 | 3,285 | 3,260 | 3,265 | 58,800 | -21,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250902 | 3,280 | 3,310 | 3,265 | 3,310 | 42,200 | -16,600 | 101% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20250903 | 3,300 | 3,320 | 3,275 | 3,300 | 54,800 | 12,600 | 100% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20250904 | 3,315 | 3,320 | 3,295 | 3,315 | 30,800 | -24,000 | 100% | ▲ | 5222 | 0 | 0 | 98% | 3% |
| 20250905 | 3,320 | 3,325 | 3,290 | 3,305 | 110,900 | 80,100 | 100% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20250908 | 3,310 | 3,310 | 3,275 | 3,290 | 90,700 | -20,200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250909 | 3,290 | 3,295 | 3,245 | 3,250 | 143,200 | 52,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20250910 | 3,255 | 3,260 | 3,235 | 3,240 | 46,700 | -96,500 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250911 | 3,245 | 3,250 | 3,210 | 3,215 | 95,600 | 48,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250912 | 3,225 | 3,230 | 3,200 | 3,205 | 50,200 | -45,400 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20250916 | 3,200 | 3,220 | 3,180 | 3,210 | 86,600 | 36,400 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
| 20250917 | 3,210 | 3,215 | 3,165 | 3,165 | 66,800 | -19,800 | 99% | ▼ | 8828 | 0 | 0 | 94% | 0% |
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 |
| 2025-08-29 | 135,200 | 0 | 102,700 | 0 | 32,500 | 0 |
| 2025-09-05 | 145,100 | 0 | 110,600 | 0 | 34,500 | 0 |