[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/サービス業】 売上高:411470 当期純利益:39200 総資産:376220 時価:545億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 570 | 576 | 566 | 571 | 516,600 | 275,000 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 9% |
| 20250908 | 629 | 633 | 626 | 632 | 496,200 | 168,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250902 | 628 | 635 | 628 | 629 | 227,300 | 12,100 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 13% |
| 20250828 | 624 | 630 | 622 | 626 | 378,300 | 14,300 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250819 | 590 | 597 | 583 | 596 | 621,500 | 234,700 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 14% |
| 20250826 | 609 | 619 | 608 | 614 | 400,800 | 68,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250822 | 600 | 607 | 597 | 604 | 401,000 | 95,000 | 100% | ▲ | 1141 | 0 | 12 | 100% | 14% |
| 20250912 | 632 | 634 | 615 | 621 | 530,300 | 249,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20250813 | 569 | 598 | 561 | 582 | 1,806,100 | 1,289,500 | 102% | ▲▲▲▲▲▲▲▲▲▲▲ | 1771 | 10 | 6 | 100% | 11% |
| 20250825 | 607 | 616 | 602 | 607 | 332,400 | -68,600 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 14% |
| 20250820 | 598 | 607 | 594 | 605 | 356,300 | -265,200 | 102% | ▲▲▲▲ | 2222 | 0 | 10 | 100% | 14% |
| 20250827 | 619 | 629 | 615 | 623 | 364,000 | -36,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250818 | 582 | 588 | 579 | 586 | 386,800 | -13,100 | 102% | ▲▲ | 2222 | 0 | 7 | 100% | 12% |
| 20250815 | 572 | 575 | 562 | 572 | 399,900 | -587,900 | 102% | ▲ | 2222 | 0 | 4 | 98% | 10% |
| 20250909 | 635 | 638 | 628 | 630 | 448,700 | -47,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250901 | 623 | 629 | 620 | 625 | 215,200 | -97,900 | 100% | ▲ | 2282 | 51 | 0 | 100% | 13% |
| 20250911 | 626 | 632 | 624 | 632 | 280,800 | 31,700 | 101% | ▲ | 4771 | 0 | 0 | 100% | 10% |
| 20250905 | 628 | 629 | 622 | 629 | 328,100 | -15,700 | 101% | ▲ | 5282 | 0 | 0 | 100% | 12% |
| 20250903 | 630 | 633 | 621 | 625 | 323,700 | 96,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 12% |
| 20250904 | 629 | 629 | 618 | 624 | 343,800 | 20,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250821 | 600 | 603 | 595 | 602 | 306,000 | -50,300 | 100% | ▼ | 8228 | 51 | 13 | 100% | 14% |
| 20250829 | 628 | 628 | 614 | 622 | 313,100 | -65,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20250814 | 557 | 568 | 543 | 562 | 987,800 | -818,300 | 97% | ▼ | 8888 | 0 | 3 | 97% | 8% |
| 20250910 | 631 | 632 | 625 | 628 | 249,100 | -199,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,354,800 | 2,017,900 | 702,000 | 1,996,900 | 652,800 | 21,000 |
| 2025-08-22 | 1,467,700 | 2,416,000 | 733,200 | 2,367,000 | 734,500 | 49,000 |
| 2025-08-29 | 1,300,200 | 2,480,000 | 687,700 | 2,396,500 | 612,500 | 83,500 |
| 2025-09-05 | 1,248,400 | 2,538,200 | 676,300 | 2,409,500 | 572,100 | 128,700 |