[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/情報･通信業】 売上高:254500 当期純利益:38720 総資産:375730 時価:605億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 514 | 520 | 501 | 504 | 286,400 | -114,900 | 100% | -- | 8885 | 0 | 19 | 96% | 10% |
| 20250818 | 507 | 522 | 505 | 521 | 327,800 | 41,400 | 103% | ▲ | 1171 | 0 | 11 | 99% | 14% |
| 20250819 | 531 | 533 | 519 | 524 | 340,100 | 12,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250820 | 520 | 524 | 517 | 517 | 183,400 | -156,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250821 | 516 | 518 | 511 | 518 | 156,600 | -26,800 | 100% | ▲ | 8882 | 0 | 17 | 99% | 8% |
| 20250822 | 519 | 522 | 513 | 519 | 247,800 | 91,200 | 100% | ▲▲ | 1111 | 40 | 16 | 99% | 7% |
| 20250825 | 519 | 533 | 519 | 526 | 305,700 | 57,900 | 101% | ▲▲▲ | 1141 | 0 | 15 | 100% | 6% |
| 20250826 | 526 | 527 | 521 | 522 | 184,300 | -121,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250827 | 527 | 530 | 522 | 527 | 246,700 | 62,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250828 | 528 | 531 | 523 | 527 | 312,800 | 66,100 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
| 20250829 | 528 | 532 | 526 | 531 | 279,700 | -33,100 | 101% | ▲ | 2252 | 0 | 0 | 100% | 5% |
| 20250901 | 533 | 538 | 529 | 535 | 337,900 | 58,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250902 | 539 | 539 | 531 | 534 | 222,900 | -115,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250903 | 529 | 531 | 521 | 525 | 343,600 | 120,700 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250904 | 532 | 536 | 527 | 536 | 374,400 | 30,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250905 | 537 | 537 | 530 | 534 | 307,900 | -66,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250908 | 533 | 542 | 531 | 535 | 569,000 | 261,100 | 100% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250909 | 543 | 543 | 533 | 537 | 313,400 | -255,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250910 | 539 | 542 | 535 | 541 | 306,900 | -6,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250911 | 542 | 543 | 536 | 540 | 531,300 | 224,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250912 | 540 | 546 | 537 | 546 | 492,700 | -38,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250916 | 545 | 546 | 536 | 542 | 388,400 | -104,300 | 99% | ▼ | 5828 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 571,300 | 1,326,900 | 338,900 | 1,210,900 | 232,400 | 116,000 |
| 2025-08-29 | 542,600 | 800,000 | 324,800 | 708,100 | 217,800 | 91,900 |
| 2025-08-22 | 600,800 | 467,100 | 359,100 | 399,300 | 241,700 | 67,800 |
| 2025-08-15 | 645,700 | 357,300 | 379,100 | 285,200 | 266,600 | 72,100 |