[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:541億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 611 | 630 | 609 | 627 | 362,700 | -1,126,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251008 | 620 | 628 | 616 | 616 | 146,400 | -219,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250910 | 631 | 632 | 625 | 628 | 249,100 | -199,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250916 | 622 | 625 | 620 | 623 | 396,700 | -133,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251002 | 603 | 608 | 600 | 601 | 202,100 | -84,000 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251001 | 622 | 623 | 604 | 604 | 286,100 | -76,600 | 96% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20250917 | 620 | 620 | 608 | 608 | 339,300 | -57,400 | 98% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250909 | 635 | 638 | 628 | 630 | 448,700 | -47,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20251003 | 600 | 620 | 599 | 615 | 181,000 | -21,100 | 102% | ▲ | 2882 | 0 | 0 | 97% | 2% |
| 20250918 | 610 | 619 | 610 | 616 | 359,200 | 19,900 | 101% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20250922 | 615 | 617 | 610 | 611 | 555,500 | 21,800 | 100% | -- | 1174 | 0 | 0 | 97% | 1% |
| 20250924 | 617 | 618 | 610 | 610 | 580,700 | 25,200 | 100% | ▼ | 1417 | 0 | 0 | 97% | 0% |
| 20250911 | 626 | 632 | 624 | 632 | 280,800 | 31,700 | 101% | ▲ | 4771 | 0 | 0 | 100% | 10% |
| 20251006 | 630 | 630 | 616 | 627 | 252,700 | 71,700 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251007 | 625 | 632 | 620 | 623 | 366,200 | 113,500 | 99% | ▼ | 1177 | 0 | 0 | 99% | 4% |
| 20250908 | 629 | 633 | 626 | 632 | 496,200 | 168,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250919 | 616 | 616 | 605 | 611 | 533,700 | 174,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250925 | 609 | 615 | 608 | 611 | 758,600 | 177,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20250912 | 632 | 634 | 615 | 621 | 530,300 | 249,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20250929 | 605 | 628 | 603 | 621 | 1,489,200 | 277,600 | 101% | ▲▲▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250926 | 607 | 617 | 605 | 615 | 1,211,600 | 453,000 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 2749 | Barclays Capital Securities Ltd | 443,122 | 1% | ▲ | |
| 2025-09-25 | 2749 | Barclays Capital Securities Ltd | 542,722 | 1% | ▲ | 99,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,321,200 | 2,799,700 | 658,400 | 2,611,900 | 662,800 | 187,800 |
| 2025-09-19 | 1,172,000 | 3,114,300 | 603,900 | 2,745,000 | 568,100 | 369,300 |
| 2025-09-26 | 845,000 | 4,053,100 | 537,800 | 2,927,400 | 307,200 | 1,125,700 |
| 2025-10-03 | 734,400 | 357,100 | 480,700 | 227,600 | 253,700 | 129,500 |