[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:361億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,661 | 1,671 | 1,656 | 1,656 | 12,900 | -10,500 | 99% | ▼ | 8888 | 0 | 8 | 99% | 3% |
| 20250730 | 1,656 | 1,675 | 1,650 | 1,663 | 30,700 | 17,800 | 100% | ▲ | 1771 | 0 | 7 | 99% | 3% |
| 20250728 | 1,669 | 1,679 | 1,666 | 1,669 | 23,400 | 3,200 | 100% | ▲ | 7171 | 0 | 9 | 100% | 4% |
| 20250731 | 1,663 | 1,689 | 1,663 | 1,673 | 27,100 | -3,600 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 3% |
| 20250805 | 1,703 | 1,718 | 1,636 | 1,682 | 111,900 | 73,100 | 99% | ▼ | 1717 | 0 | 5 | 99% | 4% |
| 20250801 | 1,673 | 1,703 | 1,673 | 1,694 | 29,200 | 2,100 | 101% | ▲▲▲ | 1111 | 41 | 5 | 100% | 5% |
| 20250804 | 1,672 | 1,707 | 1,666 | 1,694 | 38,800 | 9,600 | 100% | -- | 1774 | 0 | 4 | 100% | 5% |
| 20250806 | 1,686 | 1,747 | 1,683 | 1,732 | 52,600 | -59,300 | 103% | ▲ | 2282 | 0 | 3 | 100% | 7% |
| 20250807 | 1,750 | 1,769 | 1,737 | 1,769 | 33,700 | -18,900 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 9% |
| 20250808 | 1,770 | 1,782 | 1,760 | 1,776 | 53,600 | 19,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250812 | 1,771 | 1,800 | 1,770 | 1,800 | 42,900 | -10,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250813 | 1,802 | 1,813 | 1,797 | 1,811 | 24,000 | -18,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 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% |
| 20250818 | 1,842 | 1,842 | 1,807 | 1,815 | 21,400 | -37,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250814 | 1,802 | 1,818 | 1,802 | 1,815 | 22,500 | -1,500 | 100% | ▲▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 11% |
| 20250827 | 1,813 | 1,820 | 1,802 | 1,816 | 33,000 | 3,700 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 9% |
| 20250815 | 1,814 | 1,841 | 1,800 | 1,832 | 58,600 | 36,100 | 101% | ▲▲▲▲▲▲▲ | 1711 | 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% |
| 20250820 | 1,854 | 1,855 | 1,839 | 1,844 | 25,500 | -19,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20250819 | 1,817 | 1,859 | 1,802 | 1,853 | 44,600 | 23,200 | 102% | ▲ | 1771 | 10 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 189,900 | 4,200 | 88,600 | 600 | 101,300 | 3,600 |
| 2025-08-08 | 248,400 | 5,100 | 99,300 | 0 | 149,100 | 5,100 |
| 2025-08-15 | 136,100 | 3,500 | 88,700 | 0 | 47,400 | 3,500 |
| 2025-08-22 | 133,500 | 2,400 | 86,500 | 0 | 47,000 | 2,400 |