[3679]じげん:【検索サイト】求人や旅行などの情報の一括検索が強み
Yahoo! 【プライム/25情報･通信業】 売上高:254500 当期純利益:38720 総資産:375730 時価:554億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 521 | 522 | 509 | 511 | 215,700 | -29,700 | 97% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251029 | 512 | 514 | 504 | 509 | 310,200 | 94,500 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251030 | 509 | 509 | 500 | 506 | 969,500 | 659,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251031 | 512 | 513 | 502 | 510 | 248,300 | -721,200 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251104 | 513 | 518 | 503 | 509 | 311,800 | 63,500 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20251105 | 505 | 507 | 494 | 497 | 272,400 | -39,400 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251106 | 502 | 504 | 497 | 499 | 243,300 | -29,100 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251107 | 498 | 503 | 498 | 502 | 186,600 | -56,700 | 101% | ▲▲ | 8282 | 0 | 4 | 94% | 1% |
| 20251110 | 502 | 503 | 495 | 498 | 146,900 | -39,700 | 99% | ▼ | 5828 | 0 | 0 | 93% | 0% |
| 20251111 | 499 | 500 | 488 | 498 | 366,300 | 219,400 | 100% | -- | 7774 | 0 | 2 | 93% | 0% |
| 20251112 | 511 | 541 | 510 | 527 | 861,800 | 495,500 | 106% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251113 | 521 | 522 | 503 | 507 | 379,900 | -481,900 | 96% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251114 | 503 | 503 | 494 | 497 | 240,800 | -139,100 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251117 | 496 | 500 | 492 | 494 | 364,700 | 123,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251118 | 489 | 494 | 487 | 491 | 200,100 | -164,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251119 | 492 | 495 | 488 | 491 | 193,600 | -6,500 | 100% | -- | 2225 | 0 | 0 | 92% | 0% |
| 20251120 | 494 | 494 | 488 | 489 | 225,000 | 31,400 | 100% | ▼ | 7417 | 51 | 0 | 93% | 0% |
| 20251121 | 483 | 493 | 483 | 493 | 233,800 | 8,800 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251125 | 494 | 495 | 486 | 488 | 293,400 | 59,600 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20251126 | 489 | 494 | 484 | 494 | 280,600 | -12,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251127 | 497 | 501 | 494 | 496 | 206,200 | -74,400 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251128 | 496 | 500 | 494 | 496 | 157,000 | -49,200 | 100% | -- | 8585 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 603,300 | 127,900 | 355,400 | 11,800 | 247,900 | 116,100 |
| 2025-11-14 | 557,300 | 153,700 | 346,000 | 11,800 | 211,300 | 141,900 |
| 2025-11-07 | 538,000 | 174,700 | 327,000 | 11,800 | 211,000 | 162,900 |
| 2025-10-31 | 547,000 | 175,700 | 317,400 | 11,800 | 229,600 | 163,900 |