[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:195億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251216 | 708 | 708 | 704 | 704 | 35,600 | -32,000 | 99% | ▼ | 8528 | 0 | 0 | 97% | 0% |
| 20251204 | 716 | 720 | 716 | 720 | 27,700 | -21,000 | 101% | ▲ | 5282 | 0 | 0 | 99% | 2% |
| 20251125 | 725 | 725 | 718 | 720 | 28,800 | -17,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251119 | 710 | 714 | 709 | 709 | 21,100 | -14,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251209 | 709 | 710 | 707 | 707 | 27,900 | -14,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251202 | 722 | 723 | 719 | 719 | 20,300 | -10,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251217 | 705 | 705 | 703 | 704 | 26,800 | -8,800 | 100% | -- | 8885 | 0 | 0 | 97% | 0% |
| 20251210 | 708 | 710 | 708 | 709 | 19,600 | -8,300 | 100% | ▲ | 5282 | 0 | 0 | 98% | 0% |
| 20251127 | 725 | 725 | 722 | 723 | 20,400 | -6,100 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20251126 | 724 | 725 | 721 | 725 | 26,500 | -2,300 | 101% | ▲ | 5282 | 0 | 0 | 100% | 3% |
| 20251118 | 713 | 715 | 710 | 710 | 35,700 | 1,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251117 | 717 | 720 | 712 | 713 | 34,100 | 4,000 | 99% | ▼ | 4777 | 0 | 0 | 98% | 2% |
| 20251201 | 726 | 726 | 720 | 721 | 31,000 | 4,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20251212 | 707 | 709 | 703 | 705 | 54,900 | 5,600 | 100% | ▲ | 1441 | 0 | 0 | 97% | 0% |
| 20251205 | 715 | 719 | 712 | 712 | 33,400 | 5,700 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251128 | 724 | 727 | 722 | 726 | 26,800 | 6,400 | 100% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20251121 | 714 | 724 | 714 | 724 | 46,300 | 7,800 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251208 | 712 | 712 | 708 | 709 | 41,900 | 8,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251215 | 706 | 710 | 704 | 708 | 67,600 | 12,700 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 1% |
| 20251120 | 711 | 717 | 709 | 715 | 38,500 | 17,400 | 101% | ▲ | 1411 | 0 | 0 | 98% | 2% |
| 20251203 | 719 | 720 | 712 | 713 | 48,700 | 28,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251211 | 707 | 708 | 703 | 703 | 49,300 | 29,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 122,700 | 179,600 | 31,200 | 70,300 | 91,500 | 109,300 |
| 2025-11-28 | 121,300 | 179,300 | 31,000 | 70,200 | 90,300 | 109,100 |
| 2025-12-05 | 128,400 | 181,200 | 33,100 | 70,200 | 95,300 | 111,000 |
| 2025-12-12 | 131,100 | 182,000 | 34,700 | 70,200 | 96,400 | 111,800 |