[4668]明光ネット:【個別指導塾】「明光義塾」をフランチャイズ方式で展開
Yahoo! 【プライム/33サービス業】 売上高:225790 当期純利益:4890 総資産:162400 時価:196億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 741 | 750 | 739 | 742 | 63,000 | 3,200 | 100% | -- | 1114 | 0 | 0 | 95% | 1% |
| 20250910 | 742 | 748 | 739 | 745 | 49,400 | -13,600 | 100% | ▲ | 8522 | 0 | 0 | 95% | 1% |
| 20250911 | 745 | 747 | 740 | 742 | 43,500 | -5,900 | 100% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250912 | 741 | 744 | 741 | 744 | 52,600 | 9,100 | 100% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20250916 | 743 | 746 | 742 | 746 | 55,000 | 2,400 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250917 | 745 | 745 | 737 | 738 | 36,900 | -18,100 | 99% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250918 | 737 | 737 | 732 | 736 | 41,500 | 4,600 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250919 | 736 | 738 | 729 | 731 | 75,300 | 33,800 | 99% | ▼▼▼ | 1777 | 0 | 0 | 93% | 0% |
| 20250922 | 731 | 734 | 729 | 732 | 29,000 | -46,300 | 100% | ▲ | 8582 | 0 | 0 | 93% | 0% |
| 20250924 | 732 | 737 | 731 | 734 | 42,200 | 13,200 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 0% |
| 20250925 | 734 | 738 | 734 | 737 | 32,500 | -9,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250926 | 735 | 743 | 735 | 743 | 59,200 | 26,700 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250929 | 741 | 742 | 734 | 737 | 42,000 | -17,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20250930 | 737 | 737 | 730 | 730 | 33,000 | -9,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251001 | 727 | 727 | 710 | 710 | 80,500 | 47,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251002 | 713 | 716 | 706 | 706 | 54,100 | -26,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251003 | 706 | 712 | 706 | 708 | 34,100 | -20,000 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20251006 | 716 | 717 | 710 | 716 | 39,700 | 5,600 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251007 | 717 | 721 | 713 | 719 | 38,100 | -1,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251008 | 716 | 719 | 713 | 713 | 42,100 | 4,000 | 99% | ▼ | 7477 | 0 | 0 | 96% | 1% |
| 20251009 | 713 | 714 | 707 | 707 | 41,800 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251010 | 705 | 709 | 697 | 708 | 131,800 | 90,000 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 126,000 | 190,100 | 32,300 | 70,400 | 93,700 | 119,700 |
| 2025-09-26 | 122,400 | 193,700 | 32,800 | 72,800 | 89,600 | 120,900 |
| 2025-09-19 | 125,000 | 193,200 | 33,500 | 72,700 | 91,500 | 120,500 |
| 2025-09-12 | 120,900 | 189,400 | 33,300 | 73,000 | 87,600 | 116,400 |