[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/33サービス業】 売上高:227610 当期純利益:28820 総資産:234700 時価:359億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,896 | 1,901 | 1,882 | 1,901 | 34,200 | 5,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250924 | 1,875 | 1,890 | 1,865 | 1,886 | 26,200 | 6,100 | 101% | ▲ | 1741 | 0 | 0 | 100% | 6% |
| 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% |
| 20250918 | 1,861 | 1,877 | 1,852 | 1,868 | 21,900 | 5,600 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250919 | 1,867 | 1,876 | 1,844 | 1,874 | 30,600 | 8,700 | 100% | ▲▲ | 7711 | 0 | 0 | 100% | 5% |
| 20250922 | 1,875 | 1,889 | 1,871 | 1,874 | 20,100 | -10,500 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20250910 | 1,844 | 1,853 | 1,835 | 1,837 | 11,500 | -42,400 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250925 | 1,883 | 1,883 | 1,860 | 1,876 | 29,200 | 3,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20250912 | 1,835 | 1,837 | 1,826 | 1,835 | 18,200 | 3,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250911 | 1,836 | 1,849 | 1,830 | 1,832 | 15,000 | 3,500 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250909 | 1,835 | 1,858 | 1,824 | 1,836 | 53,900 | 38,500 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250929 | 1,849 | 1,870 | 1,849 | 1,864 | 23,300 | -10,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250930 | 1,882 | 1,882 | 1,842 | 1,860 | 16,900 | -6,400 | 100% | ▼▼ | 2828 | 0 | 0 | 98% | 4% |
| 20251009 | 1,838 | 1,858 | 1,838 | 1,858 | 15,300 | -500 | 101% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20251006 | 1,837 | 1,848 | 1,814 | 1,835 | 19,400 | 3,700 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251007 | 1,823 | 1,854 | 1,823 | 1,852 | 15,600 | -3,800 | 101% | ▲▲▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251008 | 1,855 | 1,859 | 1,847 | 1,847 | 15,800 | 200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20251003 | 1,786 | 1,820 | 1,786 | 1,814 | 15,700 | -16,100 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251010 | 1,833 | 1,844 | 1,807 | 1,807 | 22,100 | 6,800 | 97% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251001 | 1,840 | 1,840 | 1,786 | 1,796 | 44,600 | 27,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251002 | 1,796 | 1,816 | 1,787 | 1,796 | 31,800 | -12,800 | 100% | -- | 8285 | 0 | 0 | 94% | 1% |
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 |
| 2025-09-19 | 157,100 | 10,600 | 81,700 | 100 | 75,400 | 10,500 |
| 2025-09-26 | 163,200 | 15,300 | 84,700 | 100 | 78,500 | 15,200 |
| 2025-10-03 | 160,600 | 11,300 | 82,900 | 0 | 77,700 | 11,300 |