[9474]ゼンリン:【住宅地図】カーナビ向け電子地図データ販売
Yahoo! 【プライム/25情報･通信業】 売上高:643630 当期純利益:26060 総資産:739730 時価:575億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,029 | 1,046 | 1,029 | 1,033 | 64,800 | 4,700 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 96% | 3% |
| 20251113 | 1,039 | 1,040 | 1,030 | 1,034 | 35,700 | -29,100 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 96% | 3% |
| 20251114 | 1,029 | 1,033 | 1,024 | 1,024 | 41,000 | 5,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251117 | 1,020 | 1,022 | 1,009 | 1,014 | 47,400 | 6,400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251118 | 1,010 | 1,017 | 1,002 | 1,002 | 104,400 | 57,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251119 | 1,004 | 1,017 | 1,003 | 1,011 | 50,100 | -54,300 | 101% | ▲ | 5282 | 0 | 0 | 94% | 1% |
| 20251120 | 1,012 | 1,023 | 1,012 | 1,022 | 77,000 | 26,900 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251121 | 1,016 | 1,049 | 1,016 | 1,049 | 69,100 | -7,900 | 103% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251125 | 1,044 | 1,047 | 1,030 | 1,037 | 68,000 | -1,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20251126 | 1,037 | 1,048 | 1,037 | 1,046 | 59,500 | -8,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251127 | 1,048 | 1,048 | 1,030 | 1,035 | 98,300 | 38,800 | 99% | ▼ | 4717 | 0 | 0 | 99% | 3% |
| 20251128 | 1,035 | 1,042 | 1,033 | 1,038 | 62,700 | -35,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251201 | 1,038 | 1,046 | 1,035 | 1,038 | 83,500 | 20,800 | 100% | -- | 1114 | 0 | 0 | 99% | 4% |
| 20251202 | 1,046 | 1,046 | 1,019 | 1,023 | 93,200 | 9,700 | 99% | ▼ | 4717 | 0 | 0 | 98% | 2% |
| 20251203 | 1,022 | 1,028 | 1,013 | 1,021 | 132,100 | 38,900 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251204 | 1,021 | 1,042 | 1,021 | 1,042 | 102,000 | -30,100 | 102% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251205 | 1,022 | 1,029 | 1,013 | 1,016 | 123,100 | 21,100 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251208 | 1,024 | 1,028 | 1,020 | 1,028 | 75,000 | -48,100 | 101% | ▲ | 8222 | 0 | 0 | 98% | 3% |
| 20251209 | 1,028 | 1,032 | 1,005 | 1,012 | 117,400 | 42,400 | 98% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251210 | 1,020 | 1,020 | 1,011 | 1,015 | 60,600 | -56,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251211 | 1,013 | 1,013 | 1,000 | 1,004 | 132,900 | 72,300 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251212 | 1,011 | 1,013 | 1,005 | 1,005 | 74,900 | -58,000 | 100% | ▲ | 5282 | 0 | 0 | 96% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 242,900 | 29,500 | 209,200 | 20,000 | 33,700 | 9,500 |
| 2025-11-28 | 236,000 | 27,000 | 207,100 | 20,000 | 28,900 | 7,000 |
| 2025-11-21 | 235,900 | 28,000 | 201,300 | 20,000 | 34,600 | 8,000 |
| 2025-11-14 | 237,500 | 28,000 | 203,000 | 20,000 | 34,500 | 8,000 |