[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:242億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 3,350 | 3,350 | 3,315 | 3,335 | 22,300 | -29,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20251229 | 3,290 | 3,355 | 3,280 | 3,340 | 51,900 | 31,500 | 102% | ▲▲▲▲▲ | 1141 | 10 | 0 | 100% | 6% |
| 20251202 | 3,140 | 3,165 | 3,135 | 3,155 | 20,400 | -10,400 | 100% | ▲ | 8882 | 0 | 20 | 99% | 5% |
| 20251226 | 3,290 | 3,290 | 3,270 | 3,290 | 20,400 | -17,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251201 | 3,200 | 3,205 | 3,140 | 3,140 | 30,800 | 6,300 | 98% | ▼ | 4717 | 0 | 0 | 98% | 5% |
| 20251203 | 3,160 | 3,175 | 3,150 | 3,160 | 11,300 | -9,100 | 100% | ▲▲ | 2222 | 0 | 19 | 99% | 5% |
| 20251208 | 3,185 | 3,205 | 3,175 | 3,205 | 27,100 | 10,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251204 | 3,165 | 3,170 | 3,160 | 3,170 | 7,700 | -3,600 | 100% | ▲▲▲ | 8222 | 0 | 18 | 99% | 4% |
| 20251225 | 3,220 | 3,280 | 3,215 | 3,280 | 38,100 | 15,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251209 | 3,180 | 3,205 | 3,180 | 3,190 | 10,000 | -17,100 | 100% | ▼ | 5288 | 0 | 15 | 100% | 4% |
| 20251205 | 3,170 | 3,185 | 3,170 | 3,175 | 16,300 | 8,600 | 100% | ▲▲▲▲ | 1111 | 0 | 17 | 99% | 4% |
| 20251224 | 3,190 | 3,220 | 3,190 | 3,220 | 22,400 | -24,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251210 | 3,190 | 3,200 | 3,180 | 3,200 | 19,000 | 9,000 | 100% | ▲ | 7411 | 0 | 0 | 100% | 3% |
| 20251212 | 3,185 | 3,200 | 3,180 | 3,195 | 12,100 | -17,600 | 100% | ▲ | 5282 | 0 | 0 | 100% | 2% |
| 20251215 | 3,195 | 3,205 | 3,190 | 3,205 | 44,800 | 32,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20251216 | 3,200 | 3,200 | 3,185 | 3,200 | 11,100 | -33,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 2% |
| 20251217 | 3,195 | 3,195 | 3,180 | 3,190 | 11,100 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 2% |
| 20251223 | 3,185 | 3,210 | 3,185 | 3,190 | 46,400 | 23,500 | 100% | ▲ | 1141 | 0 | 0 | 100% | 2% |
| 20251211 | 3,195 | 3,200 | 3,170 | 3,185 | 29,700 | 10,700 | 100% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20251218 | 3,190 | 3,190 | 3,175 | 3,185 | 13,700 | 2,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251219 | 3,185 | 3,195 | 3,180 | 3,185 | 20,500 | 6,800 | 100% | -- | 1174 | 0 | 0 | 99% | 1% |
| 20251222 | 3,185 | 3,190 | 3,170 | 3,175 | 22,900 | 2,400 | 100% | ▼ | 7747 | 0 | 0 | 99% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9782 | モルガン・スタンレーMUFG証券株式会社 | 48,600 | 1% | ▼ | -8,000 |
| 2025-12-10 | 9782 | モルガン・スタンレーMUFG証券株式会社 | 40,800 | 1% | ▼ | -7,800 |
| 2025-12-15 | 9782 | モルガン・スタンレーMUFG証券株式会社 | 31,000 | 0% | ▼ | -9,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 193,000 | 0 | 145,600 | 0 | 47,400 | 0 |
| 2025-12-12 | 182,800 | 0 | 145,300 | 0 | 37,500 | 0 |
| 2025-12-19 | 173,500 | 0 | 142,700 | 0 | 30,800 | 0 |