[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:560億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 547 | 549 | 542 | 545 | 184,100 | -6,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251008 | 547 | 548 | 534 | 534 | 225,700 | 41,600 | 98% | ▼ | 7747 | 0 | 0 | 96% | 2% |
| 20251009 | 534 | 539 | 529 | 534 | 376,400 | 150,700 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20251010 | 525 | 530 | 521 | 527 | 298,900 | -77,500 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251014 | 518 | 524 | 515 | 518 | 276,400 | -22,500 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251015 | 525 | 532 | 525 | 529 | 180,000 | -96,400 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251016 | 531 | 533 | 526 | 529 | 159,500 | -20,500 | 100% | -- | 2225 | 0 | 0 | 95% | 2% |
| 20251017 | 530 | 533 | 524 | 525 | 162,100 | 2,600 | 99% | ▼ | 4777 | 0 | 0 | 95% | 1% |
| 20251020 | 534 | 538 | 528 | 531 | 110,000 | -52,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251021 | 531 | 536 | 529 | 531 | 226,500 | 116,500 | 100% | -- | 7174 | 0 | 0 | 96% | 3% |
| 20251022 | 537 | 538 | 530 | 533 | 168,900 | -57,600 | 100% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251023 | 525 | 532 | 524 | 525 | 157,100 | -11,800 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251024 | 530 | 530 | 513 | 515 | 281,700 | 124,600 | 98% | ▼▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251027 | 525 | 530 | 521 | 526 | 245,400 | -36,300 | 102% | ▲ | 5282 | 0 | 0 | 95% | 2% |
| 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 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 547,000 | 175,700 | 317,400 | 11,800 | 229,600 | 163,900 |
| 2025-10-24 | 565,300 | 146,500 | 362,700 | 11,100 | 202,600 | 135,400 |
| 2025-10-17 | 517,600 | 174,900 | 352,700 | 10,900 | 164,900 | 164,000 |
| 2025-10-10 | 555,100 | 165,200 | 358,800 | 15,000 | 196,300 | 150,200 |