[7361]ＨＣＨ:【ITコンサル】ITコンサルや受託開発・保守・運用、技術者派遣
Yahoo! 【グロース/サービス業】 売上高:71650 当期純利益:4040 総資産:29770 時価:23億円
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 | 1,127 | 1,146 | 1,120 | 1,134 | 23,800 | -5,800 | 101% | ▲▲ | 2822 | 0 | 10 | 97% | 1% |
| 20250818 | 1,135 | 1,146 | 1,126 | 1,135 | 15,600 | -8,200 | 100% | ▲▲▲ | 5222 | 0 | 10 | 97% | 1% |
| 20250819 | 1,133 | 1,139 | 1,132 | 1,133 | 6,300 | -9,300 | 100% | ▼ | 8288 | 0 | 9 | 97% | 1% |
| 20250820 | 1,132 | 1,142 | 1,132 | 1,137 | 4,100 | -2,200 | 100% | ▲ | 2582 | 0 | 7 | 97% | 1% |
| 20250821 | 1,133 | 1,137 | 1,125 | 1,132 | 8,900 | 4,800 | 100% | ▼ | 7717 | 0 | 7 | 97% | 1% |
| 20250822 | 1,131 | 1,142 | 1,128 | 1,142 | 5,900 | -3,000 | 101% | ▲ | 2282 | 0 | 5 | 98% | 2% |
| 20250825 | 1,145 | 1,151 | 1,138 | 1,141 | 18,800 | 12,900 | 100% | ▼ | 1117 | 0 | 7 | 98% | 2% |
| 20250826 | 1,150 | 1,175 | 1,150 | 1,175 | 12,700 | -6,100 | 103% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250827 | 1,166 | 1,187 | 1,166 | 1,176 | 13,700 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250828 | 1,183 | 1,189 | 1,168 | 1,189 | 3,200 | -10,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250829 | 1,192 | 1,200 | 1,185 | 1,195 | 9,400 | 6,200 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250901 | 1,219 | 1,219 | 1,190 | 1,190 | 4,300 | -5,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250902 | 1,206 | 1,206 | 1,181 | 1,203 | 15,900 | 11,600 | 101% | ▲ | 7771 | 0 | 0 | 100% | 7% |
| 20250903 | 1,205 | 1,205 | 1,185 | 1,191 | 9,600 | -6,300 | 99% | ▼ | 8288 | 0 | 0 | 99% | 6% |
| 20250904 | 1,187 | 1,192 | 1,185 | 1,191 | 2,500 | -7,100 | 100% | -- | 8585 | 0 | 0 | 99% | 6% |
| 20250905 | 1,198 | 1,205 | 1,191 | 1,203 | 12,700 | 10,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250908 | 1,200 | 1,211 | 1,197 | 1,205 | 5,100 | -7,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250909 | 1,209 | 1,209 | 1,198 | 1,198 | 11,300 | 6,200 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20250910 | 1,195 | 1,203 | 1,189 | 1,203 | 6,800 | -4,500 | 100% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250911 | 1,191 | 1,209 | 1,190 | 1,203 | 3,600 | -3,200 | 100% | -- | 2285 | 0 | 0 | 100% | 6% |
| 20250912 | 1,201 | 1,208 | 1,190 | 1,195 | 7,100 | 3,500 | 99% | ▼ | 7417 | 0 | 0 | 99% | 6% |
| 20250916 | 1,199 | 1,201 | 1,180 | 1,197 | 8,400 | 1,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 6% |
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 | 159,000 | 0 | 94,500 | 0 | 64,500 | 0 |
| 2025-08-29 | 181,500 | 0 | 115,600 | 0 | 65,900 | 0 |
| 2025-08-22 | 166,700 | 0 | 108,700 | 0 | 58,000 | 0 |
| 2025-08-15 | 175,600 | 0 | 107,300 | 0 | 68,300 | 0 |