[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:191億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 685 | 687 | 682 | 687 | 116,500 | 83,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20260525 | 686 | 686 | 676 | 676 | 58,500 | 33,400 | 99% | ▼▼ | 7747 | 0 | 0 | 98% | 0% |
| 20260508 | 682 | 683 | 679 | 680 | 65,700 | 24,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260520 | 687 | 689 | 682 | 686 | 37,300 | 11,000 | 100% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20260522 | 686 | 687 | 681 | 682 | 25,100 | 7,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20260501 | 683 | 685 | 681 | 683 | 49,700 | 7,200 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260512 | 684 | 684 | 679 | 680 | 40,600 | 4,300 | 100% | -- | 7714 | 0 | 0 | 95% | 1% |
| 20260513 | 682 | 689 | 681 | 685 | 42,900 | 2,300 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260527 | 680 | 683 | 678 | 683 | 32,800 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20260515 | 685 | 690 | 684 | 688 | 29,800 | 1,000 | 101% | ▲ | 1141 | 0 | 0 | 98% | 2% |
| 20260519 | 684 | 691 | 684 | 688 | 26,300 | -1,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260518 | 688 | 689 | 683 | 684 | 27,600 | -2,200 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20260428 | 687 | 689 | 683 | 689 | 63,200 | -8,600 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260507 | 683 | 685 | 680 | 681 | 40,900 | -8,800 | 100% | ▼▼▼ | 5858 | 0 | 0 | 94% | 1% |
| 20260514 | 685 | 685 | 682 | 684 | 28,800 | -14,100 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20260521 | 685 | 689 | 685 | 686 | 17,400 | -19,900 | 100% | -- | 5285 | 0 | 0 | 98% | 1% |
| 20260430 | 687 | 689 | 682 | 685 | 42,500 | -20,700 | 99% | ▼ | 5858 | 0 | 0 | 94% | 1% |
| 20260526 | 676 | 682 | 676 | 679 | 31,700 | -26,800 | 100% | ▲ | 8582 | 0 | 0 | 99% | 0% |
| 20260511 | 680 | 685 | 680 | 680 | 36,300 | -29,400 | 100% | -- | 2285 | 0 | 0 | 94% | 1% |
| 20260529 | 687 | 693 | 687 | 687 | 40,200 | -76,300 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4668 | Barclays Capital Securities Ltd | 261,555 | 1% | ▲ | 7,900 |
| 2026-04-30 | 4668 | GOLDMAN SACHS INTERNATIONAL | 283,161 | 1% | ▲ | 26,000 |
| 2026-05-01 | 4668 | Barclays Capital Securities Ltd | 244,455 | 1% | ▼ | -17,100 |
| 2026-05-08 | 4668 | Barclays Capital Securities Ltd | 227,755 | 1% | ▼ | -16,700 |
| 2026-05-11 | 4668 | Barclays Capital Securities Ltd | 194,155 | 1% | ▼ | -33,600 |
| 2026-05-12 | 4668 | GOLDMAN SACHS INTERNATIONAL | 315,461 | 1% | ▲ | 32,300 |
| 2026-05-18 | 4668 | GOLDMAN SACHS INTERNATIONAL | 271,561 | 1% | ▼ | -43,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 153,600 | 84,500 | 55,600 | 70,600 | 98,000 | 13,900 |
| 2026-05-15 | 161,700 | 84,300 | 57,600 | 71,600 | 104,100 | 12,700 |
| 2026-05-22 | 163,100 | 85,700 | 58,400 | 72,000 | 104,700 | 13,700 |