[4745]東京個別:【個別指導】ベネッセHD傘下首都圏を中心に全国直営展開
Yahoo! 【スタンダード/サービス業】 売上高:221820 当期純利益:10390 総資産:122920 時価:184億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 362 | 368 | 362 | 367 | 81,900 | 1,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250812 | 360 | 364 | 357 | 362 | 80,000 | 35,700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250902 | 344 | 347 | 341 | 341 | 72,800 | 37,200 | 99% | ▼▼▼▼▼ | 1747 | 0 | 0 | 93% | 0% |
| 20250904 | 341 | 345 | 339 | 343 | 55,800 | -21,600 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250825 | 356 | 359 | 354 | 357 | 55,900 | -16,500 | 100% | -- | 2255 | 0 | 0 | 97% | 0% |
| 20250827 | 355 | 359 | 353 | 357 | 236,700 | 192,700 | 100% | ▼ | 4777 | 0 | 0 | 97% | 0% |
| 20250826 | 357 | 359 | 355 | 358 | 44,000 | -11,900 | 100% | ▲ | 5222 | 0 | 0 | 98% | 1% |
| 20250821 | 357 | 359 | 356 | 356 | 18,700 | -3,700 | 100% | ▼ | 5228 | 0 | 0 | 97% | 1% |
| 20250820 | 356 | 359 | 355 | 357 | 22,400 | -46,700 | 100% | -- | 5285 | 0 | 0 | 97% | 2% |
| 20250818 | 361 | 363 | 358 | 359 | 62,900 | -6,400 | 99% | ▼ | 5828 | 0 | 0 | 98% | 6% |
| 20250808 | 361 | 361 | 356 | 360 | 44,300 | 16,100 | 100% | -- | 7714 | 0 | 0 | 99% | 6% |
| 20250814 | 363 | 364 | 355 | 361 | 102,800 | 20,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20250822 | 356 | 358 | 353 | 357 | 72,400 | 53,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20250903 | 340 | 344 | 338 | 341 | 77,400 | 4,600 | 100% | -- | 7774 | 0 | 0 | 93% | 0% |
| 20250819 | 358 | 359 | 353 | 357 | 69,100 | 6,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250829 | 349 | 349 | 345 | 345 | 71,500 | 13,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250805 | 362 | 365 | 361 | 363 | 35,100 | -25,000 | 100% | -- | 8225 | 0 | 0 | 97% | 7% |
| 20250905 | 342 | 344 | 340 | 340 | 37,100 | -18,700 | 99% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20250815 | 359 | 363 | 359 | 363 | 69,300 | -33,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250807 | 360 | 363 | 359 | 360 | 28,200 | -6,200 | 99% | ▼▼ | 8588 | 0 | 0 | 99% | 6% |
| 20250806 | 363 | 364 | 359 | 362 | 34,400 | -700 | 100% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20250901 | 344 | 346 | 343 | 344 | 35,600 | -35,900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250828 | 351 | 353 | 349 | 351 | 58,500 | -178,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 775,200 | 28,300 | 481,100 | 700 | 294,100 | 27,600 |
| 2025-08-15 | 756,400 | 27,500 | 479,000 | 200 | 277,400 | 27,300 |
| 2025-08-22 | 718,500 | 22,000 | 466,500 | 200 | 252,000 | 21,800 |
| 2025-08-29 | 721,400 | 14,800 | 471,000 | 200 | 250,400 | 14,600 |