[4490]ビザスク:【人材仲介】事業の助言を求める企業と専門知識をもつ個人をマッチング
Yahoo! 【グロース/情報･通信業】 売上高:97800 当期純利益:4770 総資産:75100 時価:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 746 | 760 | 745 | 760 | 22,300 | 2,000 | 101% | ▲ | 7771 | 0 | 0 | 97% | 8% |
| 20250819 | 761 | 778 | 753 | 769 | 14,800 | -7,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20250820 | 769 | 769 | 750 | 756 | 13,700 | -1,100 | 98% | ▼ | 8828 | 0 | 0 | 97% | 7% |
| 20250821 | 750 | 755 | 748 | 750 | 6,100 | -7,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250822 | 748 | 754 | 747 | 747 | 6,800 | 700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250825 | 747 | 757 | 740 | 749 | 59,900 | 53,100 | 100% | ▲ | 1771 | 0 | 0 | 96% | 0% |
| 20250826 | 749 | 749 | 737 | 740 | 16,100 | -43,800 | 99% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20250827 | 740 | 750 | 738 | 743 | 20,200 | 4,100 | 100% | ▲ | 1171 | 0 | 0 | 96% | 0% |
| 20250828 | 738 | 751 | 737 | 743 | 8,700 | -11,500 | 100% | -- | 2885 | 0 | 0 | 96% | 0% |
| 20250829 | 750 | 750 | 740 | 749 | 7,100 | -1,600 | 101% | ▲ | 8222 | 0 | 0 | 97% | 1% |
| 20250901 | 749 | 749 | 740 | 743 | 5,700 | -1,400 | 99% | ▼ | 8588 | 0 | 0 | 96% | 0% |
| 20250902 | 740 | 742 | 735 | 741 | 10,100 | 4,400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250903 | 739 | 743 | 728 | 732 | 10,200 | 100 | 99% | ▼▼▼ | 1777 | 0 | 0 | 95% | 0% |
| 20250904 | 732 | 732 | 720 | 722 | 12,300 | 2,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250905 | 724 | 732 | 717 | 732 | 9,600 | -2,700 | 101% | ▲ | 5882 | 0 | 0 | 95% | 1% |
| 20250908 | 731 | 743 | 725 | 743 | 7,200 | -2,400 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250909 | 743 | 743 | 731 | 731 | 4,900 | -2,300 | 98% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20250910 | 731 | 736 | 726 | 735 | 9,400 | 4,500 | 101% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20250911 | 727 | 743 | 727 | 728 | 7,200 | -2,200 | 99% | ▼ | 2288 | 0 | 0 | 95% | 1% |
| 20250912 | 754 | 754 | 738 | 741 | 10,800 | 3,600 | 102% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20250916 | 734 | 745 | 730 | 730 | 7,900 | -2,900 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250917 | 730 | 744 | 729 | 735 | 7,100 | -800 | 101% | ▲ | 8882 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 200,200 | 0 | 116,800 | 0 | 83,400 | 0 |
| 2025-08-29 | 202,100 | 0 | 121,000 | 0 | 81,100 | 0 |
| 2025-08-22 | 199,800 | 0 | 120,100 | 0 | 79,700 | 0 |