[2168]パソナＧ:【人材】人材派遣や人材紹介、再就職など
Yahoo! 【プライム/33サービス業】 売上高:3567330 当期純利益:958910 総資産:3010900 時価:776億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 1,903 | 1,915 | 1,903 | 1,914 | 114,800 | -66,800 | 101% | ▲ | 8222 | 0 | 0 | 90% | 1% |
| 20251110 | 1,920 | 1,936 | 1,912 | 1,914 | 145,200 | 30,400 | 100% | -- | 1114 | 0 | 0 | 92% | 1% |
| 20251111 | 1,916 | 1,924 | 1,896 | 1,914 | 209,900 | 64,700 | 100% | -- | 7774 | 0 | 0 | 94% | 1% |
| 20251112 | 1,931 | 1,990 | 1,931 | 1,944 | 205,500 | -4,400 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251113 | 1,948 | 1,963 | 1,940 | 1,944 | 89,800 | -115,700 | 100% | -- | 8225 | 0 | 0 | 96% | 2% |
| 20251114 | 1,940 | 1,949 | 1,923 | 1,924 | 63,300 | -26,500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251117 | 1,916 | 1,920 | 1,874 | 1,874 | 160,600 | 97,300 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251118 | 1,850 | 1,883 | 1,841 | 1,877 | 160,100 | -500 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251119 | 1,882 | 1,882 | 1,839 | 1,839 | 169,500 | 9,400 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251120 | 1,844 | 1,859 | 1,837 | 1,837 | 140,200 | -29,300 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251121 | 1,840 | 1,881 | 1,840 | 1,868 | 208,600 | 68,400 | 102% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251125 | 1,882 | 1,892 | 1,854 | 1,871 | 109,600 | -99,000 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251126 | 1,894 | 1,910 | 1,887 | 1,905 | 107,900 | -1,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251127 | 1,898 | 1,916 | 1,896 | 1,907 | 90,800 | -17,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251128 | 1,916 | 1,928 | 1,906 | 1,912 | 132,900 | 42,100 | 100% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251201 | 1,918 | 1,932 | 1,909 | 1,912 | 134,200 | 1,300 | 100% | -- | 1114 | 0 | 0 | 98% | 4% |
| 20251202 | 1,912 | 1,912 | 1,872 | 1,884 | 139,500 | 5,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251203 | 1,884 | 1,888 | 1,850 | 1,850 | 123,600 | -15,900 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251204 | 1,850 | 1,886 | 1,850 | 1,882 | 75,900 | -47,700 | 102% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20251205 | 1,875 | 1,881 | 1,858 | 1,874 | 87,300 | 11,400 | 100% | ▼ | 7117 | 51 | 0 | 96% | 2% |
| 20251208 | 1,888 | 1,888 | 1,862 | 1,864 | 55,100 | -32,200 | 99% | ▼▼ | 2228 | 51 | 0 | 96% | 1% |
| 20251209 | 1,863 | 1,875 | 1,862 | 1,862 | 115,700 | 60,600 | 100% | ▼▼▼ | 7477 | 24 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 2168 | Nomura International plc | 509,446 | 1% | ▼ | -38,064 |
| 2025-11-28 | 2168 | Nomura International plc | 547,510 | 1% | ▼ | -25,451 |
| 2025-11-21 | 2168 | Nomura International plc | 572,961 | 1% | ▲ | 43,823 |
| 2025-11-14 | 2168 | BNP Paribas Financial Markets SNC | 892,900 | 2% | ▲ | 34,500 |
| 2025-11-13 | 2168 | Nomura International plc | 529,138 | 1% | ▲ | 36,822 |
| 2025-11-11 | 2168 | Nomura International plc | 492,316 | 1% | ▲ | 43,160 |
| 2025-11-07 | 2168 | Nomura International plc | 449,156 | 1% | ▲ | 21,577 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 138,500 | 51,700 | 55,600 | 11,500 | 82,900 | 40,200 |
| 2025-11-21 | 148,400 | 51,800 | 56,800 | 11,500 | 91,600 | 40,300 |
| 2025-11-14 | 219,400 | 49,800 | 53,500 | 9,100 | 165,900 | 40,700 |
| 2025-11-07 | 228,100 | 50,800 | 64,400 | 8,700 | 163,700 | 42,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-02 13:02 | S100VMYJ | 南部靖之 | 変更報告書 |
| 2024-07-29 15:28 | S100U47L | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |