[4337]ぴあ:【チケット販売】電子チケット販売に注力スマホ向けも
Yahoo! 【プライム/33サービス業】 売上高:453620 当期純利益:15910 総資産:1021500 時価:497億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 3,530 | 3,530 | 3,480 | 3,505 | 23,600 | -18,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20250919 | 3,510 | 3,540 | 3,470 | 3,540 | 48,800 | 25,200 | 101% | ▲ | 1771 | 0 | 0 | 95% | 4% |
| 20250922 | 3,550 | 3,600 | 3,550 | 3,570 | 28,400 | -20,400 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 4% |
| 20250924 | 3,560 | 3,600 | 3,530 | 3,580 | 25,600 | -2,800 | 100% | ▲▲▲ | 5822 | 0 | 0 | 96% | 4% |
| 20250925 | 3,575 | 3,580 | 3,545 | 3,575 | 20,400 | -5,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250926 | 3,560 | 3,585 | 3,545 | 3,550 | 33,200 | 12,800 | 99% | ▼▼ | 1477 | 0 | 0 | 97% | 3% |
| 20250929 | 3,540 | 3,550 | 3,455 | 3,460 | 30,600 | -2,600 | 97% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20250930 | 3,445 | 3,485 | 3,415 | 3,465 | 18,300 | -12,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251001 | 3,425 | 3,460 | 3,375 | 3,380 | 54,300 | 36,000 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 3,370 | 3,380 | 3,300 | 3,330 | 62,700 | 8,400 | 99% | ▼▼ | 7777 | 0 | 3 | 91% | 0% |
| 20251003 | 3,300 | 3,440 | 3,300 | 3,440 | 28,900 | -33,800 | 103% | ▲ | 2582 | 0 | 2 | 94% | 3% |
| 20251006 | 3,510 | 3,545 | 3,455 | 3,540 | 44,500 | 15,600 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251007 | 3,530 | 3,605 | 3,530 | 3,570 | 28,800 | -15,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251008 | 3,570 | 3,600 | 3,475 | 3,475 | 31,900 | 3,100 | 97% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20251009 | 3,455 | 3,470 | 3,350 | 3,380 | 32,700 | 800 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251010 | 3,345 | 3,345 | 3,225 | 3,275 | 66,500 | 33,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251014 | 3,230 | 3,285 | 3,185 | 3,235 | 62,600 | -3,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251015 | 3,265 | 3,290 | 3,250 | 3,260 | 23,200 | -39,400 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251016 | 3,245 | 3,275 | 3,130 | 3,150 | 38,200 | 15,000 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251017 | 3,160 | 3,250 | 3,150 | 3,160 | 36,200 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20251020 | 3,205 | 3,215 | 3,140 | 3,175 | 26,200 | -10,000 | 100% | ▲▲ | 8822 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 157,100 | 7,500 | 132,100 | 600 | 25,000 | 6,900 |
| 2025-10-03 | 182,800 | 8,700 | 153,300 | 600 | 29,500 | 8,100 |
| 2025-09-26 | 199,500 | 14,700 | 159,900 | 4,100 | 39,600 | 10,600 |
| 2025-09-19 | 214,400 | 10,800 | 171,600 | 3,700 | 42,800 | 7,100 |