[4792]山田コンサル:【資産運用】ファイナンシャルプランナー教育も
Yahoo! 【プライム/サービス業】 売上高:227610 当期純利益:28820 総資産:234700 時価:370億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,842 | 1,842 | 1,807 | 1,815 | 21,400 | -37,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250819 | 1,817 | 1,859 | 1,802 | 1,853 | 44,600 | 23,200 | 102% | ▲ | 1771 | 10 | 0 | 100% | 12% |
| 20250820 | 1,854 | 1,855 | 1,839 | 1,844 | 25,500 | -19,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20250821 | 1,862 | 1,862 | 1,830 | 1,839 | 15,800 | -9,700 | 100% | ▼▼ | 2828 | 0 | 0 | 99% | 11% |
| 20250822 | 1,834 | 1,848 | 1,824 | 1,843 | 16,100 | 300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 11% |
| 20250825 | 1,843 | 1,843 | 1,791 | 1,811 | 43,800 | 27,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250826 | 1,814 | 1,818 | 1,804 | 1,813 | 29,300 | -14,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20250827 | 1,813 | 1,820 | 1,802 | 1,816 | 33,000 | 3,700 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 9% |
| 20250828 | 1,813 | 1,820 | 1,808 | 1,816 | 21,100 | -11,900 | 100% | -- | 5255 | 0 | 0 | 98% | 9% |
| 20250829 | 1,816 | 1,823 | 1,811 | 1,816 | 19,600 | -1,500 | 100% | -- | 2225 | 0 | 0 | 98% | 8% |
| 20250901 | 1,816 | 1,822 | 1,808 | 1,816 | 14,900 | -4,700 | 100% | -- | 8855 | 0 | 0 | 98% | 8% |
| 20250902 | 1,817 | 1,817 | 1,791 | 1,798 | 28,800 | 13,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20250903 | 1,798 | 1,810 | 1,778 | 1,782 | 27,100 | -1,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250904 | 1,778 | 1,804 | 1,776 | 1,802 | 21,600 | -5,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250905 | 1,794 | 1,814 | 1,794 | 1,813 | 17,400 | -4,200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250908 | 1,819 | 1,829 | 1,812 | 1,829 | 15,400 | -2,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250909 | 1,835 | 1,858 | 1,824 | 1,836 | 53,900 | 38,500 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250910 | 1,844 | 1,853 | 1,835 | 1,837 | 11,500 | -42,400 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250911 | 1,836 | 1,849 | 1,830 | 1,832 | 15,000 | 3,500 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250912 | 1,835 | 1,837 | 1,826 | 1,835 | 18,200 | 3,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250916 | 1,835 | 1,870 | 1,835 | 1,866 | 19,400 | 1,200 | 102% | ▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20250917 | 1,866 | 1,869 | 1,851 | 1,861 | 16,300 | -3,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 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 | 148,200 | 8,300 | 81,900 | 100 | 66,300 | 8,200 |
| 2025-09-05 | 133,700 | 6,600 | 80,000 | 100 | 53,700 | 6,500 |
| 2025-08-29 | 135,000 | 8,700 | 86,600 | 0 | 48,400 | 8,700 |
| 2025-08-22 | 133,500 | 2,400 | 86,500 | 0 | 47,000 | 2,400 |