[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:181億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 333 | 335 | 331 | 332 | 54,400 | -2,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20251008 | 331 | 336 | 331 | 335 | 55,300 | 22,500 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 2% |
20251007 | 330 | 334 | 329 | 333 | 32,800 | -48,300 | 100% | ▲▲▲ | 2582 | 0 | 0 | 97% | 2% |
20251006 | 332 | 332 | 329 | 332 | 81,100 | 3,000 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
20251003 | 326 | 330 | 325 | 329 | 78,100 | -104,300 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
20251002 | 334 | 338 | 326 | 327 | 182,400 | 89,300 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20251001 | 342 | 342 | 335 | 337 | 93,100 | -47,400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
20250930 | 345 | 347 | 341 | 342 | 140,500 | 41,000 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
20250929 | 344 | 345 | 339 | 342 | 99,500 | -18,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
20250926 | 342 | 343 | 338 | 339 | 117,600 | -136,900 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
20250908 | 340 | 343 | 340 | 340 | 22,800 | -14,300 | 100% | -- | 8585 | 0 | 0 | 93% | 0% |
20250922 | 334 | 337 | 333 | 333 | 57,000 | -45,200 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
20250919 | 341 | 341 | 334 | 334 | 102,200 | 69,700 | 98% | ▼ | 4717 | 0 | 0 | 93% | 0% |
20250918 | 337 | 341 | 337 | 341 | 32,500 | -20,200 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
20250917 | 338 | 340 | 335 | 338 | 52,700 | 8,300 | 99% | ▼ | 7747 | 0 | 0 | 94% | 0% |
20250916 | 338 | 341 | 337 | 341 | 44,400 | -98,000 | 101% | ▲ | 8582 | 0 | 0 | 95% | 1% |
20250912 | 341 | 344 | 337 | 338 | 142,400 | 118,700 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
20250911 | 344 | 348 | 343 | 345 | 23,700 | -3,200 | 100% | -- | 2585 | 0 | 0 | 95% | 1% |
20250910 | 345 | 346 | 343 | 345 | 26,900 | -18,200 | 100% | -- | 2225 | 0 | 0 | 95% | 1% |
20250909 | 340 | 345 | 340 | 345 | 45,100 | 22,300 | 101% | ▲ | 1441 | 0 | 0 | 94% | 1% |
20250925 | 333 | 348 | 333 | 344 | 254,500 | 200,100 | 104% | ▲ | 1141 | 10 | 0 | 96% | 4% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 705,700 | 13,300 | 482,800 | 200 | 222,900 | 13,100 |
2025-09-19 | 735,500 | 9,400 | 515,900 | 200 | 219,600 | 9,200 |
2025-09-26 | 793,300 | 11,900 | 534,300 | 200 | 259,000 | 11,700 |
2025-10-03 | 897,000 | 13,500 | 573,900 | 200 | 323,100 | 13,300 |