[7849]スターツ出版:【マガジン】女性誌オズマガジンや無料誌メトロミニッツ
Yahoo! 【スタンダード/25情報･通信業】 売上高:85810 当期純利益:18260 総資産:119810 時価:150億円
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 | 3,540 | 3,625 | 3,460 | 3,610 | 38,300 | 100 | 96% | ▼▼ | 7777 | 0 | 12 | 88% | 0% |
| 20251113 | 3,595 | 3,620 | 3,555 | 3,615 | 4,200 | -34,100 | 100% | ▲ | 8222 | 0 | 11 | 88% | 0% |
| 20251114 | 3,615 | 3,635 | 3,575 | 3,600 | 3,800 | -400 | 100% | ▼ | 2228 | 0 | 11 | 87% | 0% |
| 20251117 | 3,600 | 3,600 | 3,475 | 3,515 | 21,600 | 17,800 | 98% | ▼▼ | 7777 | 0 | 9 | 85% | 0% |
| 20251118 | 3,510 | 3,530 | 3,350 | 3,375 | 18,500 | -3,100 | 96% | ▼▼▼ | 8888 | 0 | 8 | 82% | 0% |
| 20251119 | 3,370 | 3,540 | 3,360 | 3,505 | 12,300 | -6,200 | 104% | ▲ | 2282 | 0 | 2 | 85% | 4% |
| 20251120 | 3,520 | 3,590 | 3,520 | 3,585 | 1,600 | -10,700 | 102% | ▲▲ | 2222 | 0 | 6 | 87% | 6% |
| 20251121 | 3,585 | 3,635 | 3,565 | 3,600 | 3,300 | 1,700 | 100% | ▲▲▲ | 1111 | 0 | 5 | 87% | 7% |
| 20251125 | 3,600 | 3,610 | 3,540 | 3,600 | 1,900 | -1,400 | 100% | -- | 8825 | 0 | 4 | 87% | 7% |
| 20251126 | 3,600 | 3,690 | 3,590 | 3,640 | 5,800 | 3,900 | 101% | ▲ | 1141 | 0 | 3 | 89% | 8% |
| 20251127 | 3,640 | 3,670 | 3,625 | 3,625 | 1,100 | -4,700 | 100% | ▼ | 8228 | 0 | 3 | 89% | 7% |
| 20251128 | 3,625 | 3,795 | 3,625 | 3,795 | 4,200 | 3,100 | 105% | ▲ | 1471 | 0 | 2 | 94% | 12% |
| 20251201 | 3,865 | 4,000 | 3,775 | 3,865 | 8,800 | 4,600 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 15% |
| 20251202 | 3,845 | 3,900 | 3,845 | 3,875 | 3,300 | -5,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 15% |
| 20251203 | 3,895 | 3,915 | 3,840 | 3,880 | 3,600 | 300 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 98% | 15% |
| 20251204 | 3,880 | 3,885 | 3,820 | 3,835 | 2,000 | -1,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20251205 | 3,875 | 3,970 | 3,865 | 3,955 | 11,800 | 9,800 | 103% | ▲ | 1171 | 10 | 0 | 100% | 17% |
| 20251208 | 3,990 | 4,000 | 3,820 | 4,000 | 23,500 | 11,700 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 19% |
| 20251209 | 4,000 | 4,000 | 3,905 | 3,905 | 1,900 | -21,600 | 98% | ▼ | 5228 | 0 | 0 | 98% | 16% |
| 20251210 | 3,975 | 3,990 | 3,860 | 3,860 | 4,600 | 2,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 14% |
| 20251211 | 3,860 | 3,950 | 3,860 | 3,880 | 4,000 | -600 | 101% | ▲ | 8582 | 0 | 0 | 97% | 15% |
| 20251212 | 3,905 | 3,920 | 3,905 | 3,920 | 700 | -3,300 | 101% | ▲▲ | 8222 | 0 | 0 | 98% | 16% |
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 | 39,800 | 0 | 29,700 | 0 | 10,100 | 0 |
| 2025-11-28 | 43,100 | 0 | 34,600 | 0 | 8,500 | 0 |
| 2025-11-21 | 45,400 | 0 | 36,300 | 0 | 9,100 | 0 |
| 2025-11-14 | 49,900 | 0 | 32,400 | 0 | 17,500 | 0 |