[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/33サービス業】 売上高:221820 当期純利益:10390 総資産:122920 時価:241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 405 | 405 | 405 | 405 | 95,800 | -193,200 | 125% | ▲ | 2222 | 0 | 2 | 100% | 25% |
| 20251029 | 446 | 446 | 445 | 445 | 246,300 | -46,800 | 100% | -- | 5525 | 0 | 0 | 100% | 37% |
| 20251028 | 445 | 446 | 445 | 445 | 293,100 | 44,700 | 100% | -- | 4444 | 0 | 0 | 100% | 37% |
| 20251027 | 445 | 446 | 445 | 445 | 248,400 | 141,400 | 100% | -- | 4444 | 0 | 0 | 100% | 37% |
| 20251024 | 445 | 446 | 445 | 445 | 107,000 | -16,600 | 100% | -- | 5555 | 0 | 0 | 100% | 37% |
| 20251023 | 445 | 446 | 445 | 445 | 123,600 | -52,900 | 100% | -- | 5555 | 0 | 0 | 100% | 37% |
| 20251022 | 445 | 446 | 445 | 445 | 176,500 | -87,100 | 100% | -- | 5555 | 0 | 0 | 100% | 37% |
| 20251021 | 445 | 446 | 445 | 445 | 263,600 | -600,500 | 100% | -- | 8585 | 0 | 0 | 100% | 37% |
| 20251020 | 446 | 447 | 445 | 445 | 864,100 | -127,100 | 100% | ▼ | 5558 | 0 | 0 | 100% | 37% |
| 20251017 | 446 | 447 | 445 | 446 | 991,200 | -2,193,100 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 37% |
| 20251016 | 445 | 447 | 444 | 445 | 3,184,300 | 3,088,500 | 110% | ▲▲ | 1111 | 40 | 0 | 100% | 37% |
| 20250929 | 344 | 345 | 339 | 342 | 99,500 | -18,100 | 101% | ▲ | 2222 | 0 | 12 | 99% | 3% |
| 20250930 | 345 | 347 | 341 | 342 | 140,500 | 41,000 | 100% | -- | 1114 | 0 | 11 | 99% | 3% |
| 20251010 | 332 | 339 | 331 | 337 | 131,200 | 63,500 | 101% | ▲ | 1141 | 0 | 3 | 98% | 3% |
| 20251001 | 342 | 342 | 335 | 337 | 93,100 | -47,400 | 99% | ▼ | 8888 | 0 | 10 | 98% | 2% |
| 20251009 | 332 | 336 | 330 | 334 | 67,700 | 12,400 | 100% | ▼ | 4717 | 0 | 4 | 97% | 2% |
| 20251008 | 331 | 336 | 331 | 335 | 55,300 | 22,500 | 101% | ▲▲▲▲ | 1111 | 0 | 5 | 97% | 2% |
| 20251007 | 330 | 334 | 329 | 333 | 32,800 | -48,300 | 100% | ▲▲▲ | 2582 | 0 | 6 | 97% | 2% |
| 20251006 | 332 | 332 | 329 | 332 | 81,100 | 3,000 | 101% | ▲▲ | 1111 | 0 | 7 | 96% | 2% |
| 20251003 | 326 | 330 | 325 | 329 | 78,100 | -104,300 | 101% | ▲ | 8882 | 0 | 8 | 95% | 1% |
| 20251002 | 334 | 338 | 326 | 327 | 182,400 | 89,300 | 97% | ▼▼ | 7777 | 0 | 9 | 95% | 0% |
| 20251014 | 331 | 333 | 325 | 325 | 289,000 | 157,800 | 96% | ▼ | 7777 | 0 | 2 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-14 | 4745 | Barclays Capital Securities Ltd | 278,563 | 1% | ▲ | |
| 2025-10-16 | 4745 | Barclays Capital Securities Ltd | 206,363 | 0% | ▼ | -72,200 |
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 | 897,000 | 13,500 | 573,900 | 200 | 323,100 | 13,300 |
| 2025-10-10 | 892,000 | 15,800 | 573,800 | 200 | 318,200 | 15,600 |
| 2025-10-17 | 191,100 | 10,100 | 94,800 | 200 | 96,300 | 9,900 |
| 2025-10-24 | 163,600 | 9,800 | 81,100 | 0 | 82,500 | 9,800 |