[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:527億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 629 | 634 | 628 | 633 | 132,300 | 23,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251020 | 624 | 632 | 621 | 632 | 266,600 | 164,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250930 | 611 | 630 | 609 | 627 | 362,700 | -1,126,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251027 | 630 | 630 | 622 | 624 | 124,500 | -6,200 | 100% | ▲ | 5222 | 0 | 0 | 99% | 4% |
| 20251023 | 633 | 639 | 628 | 628 | 254,700 | 122,400 | 99% | ▼ | 1417 | 0 | 0 | 99% | 4% |
| 20251021 | 633 | 633 | 624 | 627 | 108,400 | -158,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251016 | 618 | 625 | 618 | 622 | 192,400 | 81,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251015 | 610 | 618 | 610 | 618 | 111,000 | -118,900 | 102% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251007 | 625 | 632 | 620 | 623 | 366,200 | 113,500 | 99% | ▼ | 1177 | 0 | 0 | 99% | 4% |
| 20251006 | 630 | 630 | 616 | 627 | 252,700 | 71,700 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251009 | 615 | 621 | 613 | 620 | 154,800 | 8,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251017 | 620 | 622 | 613 | 615 | 101,800 | -90,600 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251024 | 629 | 630 | 620 | 622 | 130,700 | -124,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250929 | 605 | 628 | 603 | 621 | 1,489,200 | 277,600 | 101% | ▲▲▲ | 1771 | 0 | 0 | 98% | 2% |
| 20251010 | 618 | 621 | 611 | 613 | 159,100 | 4,300 | 99% | ▼ | 4717 | 0 | 0 | 97% | 2% |
| 20251014 | 606 | 616 | 604 | 606 | 229,900 | 70,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251008 | 620 | 628 | 616 | 616 | 146,400 | -219,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251003 | 600 | 620 | 599 | 615 | 181,000 | -21,100 | 102% | ▲ | 2882 | 0 | 11 | 97% | 2% |
| 20251028 | 624 | 624 | 611 | 612 | 132,700 | 8,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251001 | 622 | 623 | 604 | 604 | 286,100 | -76,600 | 96% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20251002 | 603 | 608 | 600 | 601 | 202,100 | -84,000 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251029 | 612 | 613 | 600 | 600 | 171,300 | 38,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-08 | 2749 | Barclays Capital Securities Ltd | 524,022 | 1% | ▼ | -18,700 |
| 2025-10-16 | 2749 | Barclays Capital Securities Ltd | 424,922 | 0% | ▼ | -99,100 |
| 2025-10-22 | 2749 | モルガン・スタンレーMUFG証券株式会社 | 449,916 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 734,400 | 357,100 | 480,700 | 227,600 | 253,700 | 129,500 |
| 2025-10-10 | 632,100 | 356,100 | 448,800 | 223,900 | 183,300 | 132,200 |
| 2025-10-17 | 619,000 | 348,700 | 441,200 | 220,900 | 177,800 | 127,800 |
| 2025-10-24 | 432,400 | 358,400 | 291,900 | 219,900 | 140,500 | 138,500 |