[2749]ＪＰＨＤ:【子育て】認可・認証保育所など保育施設を幅広く
Yahoo! 【プライム/33サービス業】 売上高:411470 当期純利益:39200 総資産:376220 時価:619億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 750 | 776 | 748 | 773 | 307,800 | 57,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20260225 | 775 | 797 | 770 | 783 | 419,800 | 112,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260226 | 782 | 792 | 772 | 773 | 394,400 | -25,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260227 | 788 | 789 | 773 | 786 | 331,000 | -63,400 | 102% | ▲ | 8222 | 0 | 0 | 100% | 14% |
| 20260302 | 779 | 786 | 773 | 778 | 359,100 | 28,100 | 99% | ▼ | 7477 | 0 | 0 | 99% | 12% |
| 20260303 | 770 | 774 | 755 | 756 | 387,800 | 28,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260304 | 748 | 753 | 731 | 746 | 349,600 | -38,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 6% |
| 20260305 | 761 | 769 | 753 | 753 | 259,700 | -89,900 | 101% | ▲ | 2222 | 0 | 0 | 96% | 7% |
| 20260306 | 746 | 751 | 740 | 747 | 241,700 | -18,000 | 99% | ▼ | 8888 | 51 | 0 | 95% | 5% |
| 20260309 | 722 | 742 | 715 | 737 | 389,800 | 148,100 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260310 | 747 | 752 | 740 | 743 | 201,400 | -188,400 | 101% | ▲ | 2222 | 51 | 0 | 95% | 5% |
| 20260311 | 750 | 752 | 737 | 737 | 175,000 | -26,400 | 99% | ▼ | 5828 | 51 | 0 | 94% | 2% |
| 20260312 | 739 | 739 | 720 | 723 | 243,700 | 68,700 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260313 | 723 | 734 | 721 | 729 | 344,000 | 100,300 | 101% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20260316 | 724 | 725 | 709 | 709 | 344,900 | 900 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260317 | 711 | 720 | 710 | 712 | 277,200 | -67,700 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20260318 | 719 | 721 | 712 | 720 | 333,600 | 56,400 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20260319 | 718 | 719 | 710 | 713 | 398,000 | 64,400 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260323 | 708 | 711 | 693 | 694 | 522,000 | 124,000 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260324 | 709 | 717 | 705 | 716 | 317,600 | -204,400 | 103% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20260325 | 716 | 725 | 716 | 718 | 370,500 | 52,900 | 100% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20260326 | 715 | 718 | 699 | 705 | 504,200 | 133,700 | 98% | ▼ | 7777 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 356,400 | 3,388,500 | 88,000 | 2,698,800 | 268,400 | 689,700 |
| 2026-03-13 | 294,900 | 2,992,600 | 91,600 | 2,462,800 | 203,300 | 529,800 |
| 2026-03-06 | 252,000 | 2,728,900 | 86,200 | 2,333,000 | 165,800 | 395,900 |
| 2026-02-27 | 237,900 | 2,512,300 | 89,300 | 2,228,000 | 148,600 | 284,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-20 16:10 | S100XMI8 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-05 13:20 | S100WN4L | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |