[5134]ＰＯＰＥＲ:【教育業務】教育事業者用SaaS型業務管理プラットフォーム
Yahoo! 【グロース/25情報･通信業】 売上高:10710 当期純利益:830 総資産:10700 時価:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 540 | 544 | 525 | 525 | 47,800 | -9,900 | 98% | ▼▼ | 8888 | 0 | 0 | 57% | 0% |
| 20251225 | 535 | 535 | 525 | 527 | 25,200 | 5,500 | 99% | ▼▼ | 7777 | 0 | 0 | 57% | 0% |
| 20251217 | 565 | 565 | 529 | 529 | 110,300 | -153,600 | 94% | ▼▼▼▼ | 8888 | 0 | 0 | 56% | 0% |
| 20251224 | 540 | 540 | 531 | 531 | 19,700 | -20,300 | 99% | ▼ | 8228 | 0 | 0 | 57% | 1% |
| 20251226 | 527 | 553 | 527 | 532 | 43,200 | 18,000 | 101% | ▲ | 1171 | 0 | 0 | 57% | 1% |
| 20251219 | 545 | 545 | 530 | 534 | 57,700 | -13,500 | 99% | ▼ | 2228 | 0 | 0 | 56% | 1% |
| 20251223 | 530 | 545 | 527 | 539 | 40,000 | -7,800 | 103% | ▲ | 2282 | 0 | 0 | 58% | 3% |
| 20251218 | 519 | 540 | 511 | 539 | 71,200 | -39,100 | 102% | ▲ | 8882 | 0 | 0 | 57% | 2% |
| 20251229 | 542 | 560 | 537 | 543 | 25,000 | -18,200 | 102% | ▲▲ | 2222 | 0 | 0 | 60% | 3% |
| 20251216 | 567 | 569 | 545 | 564 | 263,900 | 81,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 59% | 0% |
| 20251215 | 573 | 573 | 573 | 573 | 182,900 | 159,700 | 85% | ▼▼ | 7777 | 0 | 0 | 60% | 0% |
| 20251212 | 673 | 673 | 673 | 673 | 23,200 | -84,000 | 82% | ▼ | 8888 | 0 | 0 | 71% | 0% |
| 20251210 | 805 | 821 | 786 | 815 | 41,500 | 3,100 | 100% | ▼ | 7117 | 0 | 0 | 86% | 0% |
| 20251208 | 842 | 846 | 798 | 817 | 38,700 | -8,700 | 96% | ▼▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251209 | 800 | 829 | 770 | 818 | 38,400 | -300 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
| 20251211 | 830 | 860 | 817 | 823 | 107,200 | 65,700 | 101% | ▲ | 1111 | 0 | 0 | 86% | 1% |
| 20251205 | 877 | 877 | 820 | 847 | 47,400 | 23,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251204 | 890 | 890 | 851 | 870 | 24,400 | 9,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251203 | 895 | 900 | 878 | 890 | 14,700 | 2,000 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20251202 | 935 | 935 | 892 | 900 | 12,700 | -900 | 97% | ▼ | 8828 | 0 | 0 | 95% | 6% |
| 20251128 | 920 | 940 | 918 | 922 | 13,000 | 1,400 | 102% | ▲ | 1111 | 0 | 0 | 97% | 8% |
| 20251201 | 926 | 938 | 924 | 926 | 13,600 | 600 | 100% | ▲▲ | 7111 | 0 | 0 | 97% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-16 | 5134 | モルガン・スタンレーMUFG証券株式会社 | 12,800 | 0% | ▼ | -7,300 |
| 2025-12-16 | 5134 | GOLDMAN SACHS INTERNATIONAL | 0 | 0% | ▼ | -22,200 |
| 2025-12-15 | 5134 | GOLDMAN SACHS INTERNATIONAL | 22,200 | 1% | ▼ | -23,500 |
| 2025-12-15 | 5134 | Nomura International plc | 3,300 | 0% | ▼ | -17,500 |
| 2025-12-12 | 5134 | Nomura International plc | 20,800 | 1% | ▼ | -4,200 |
| 2025-12-10 | 5134 | GOLDMAN SACHS INTERNATIONAL | 40,700 | 1% | ▲ | 4,200 |
| 2025-12-10 | 5134 | Nomura International plc | 25,000 | 1% | ▲ | 4,600 |
| 2025-12-08 | 5134 | GOLDMAN SACHS INTERNATIONAL | 32,700 | 1% | ▲ | 5,000 |
| 2025-12-09 | 5134 | GOLDMAN SACHS INTERNATIONAL | 36,500 | 1% | ▲ | 3,800 |
| 2025-12-09 | 5134 | Nomura International plc | 20,400 | 1% | ▲ | |
| 2025-12-11 | 5134 | モルガン・スタンレーMUFG証券株式会社 | 20,100 | 1% | ▲ | |
| 2025-12-11 | 5134 | GOLDMAN SACHS INTERNATIONAL | 45,700 | 1% | ▲ | 5,000 |
| 2025-12-05 | 5134 | GOLDMAN SACHS INTERNATIONAL | 27,700 | 1% | ▲ | 7,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 185,600 | 0 | 67,300 | 0 | 118,300 | 0 |
| 2025-12-05 | 182,200 | 0 | 75,000 | 0 | 107,200 | 0 |
| 2025-12-12 | 150,800 | 2,400 | 47,000 | 2,400 | 103,800 | 0 |
| 2025-12-19 | 144,500 | 0 | 48,400 | 0 | 96,100 | 0 |