[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:37億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,302 | 1,345 | 1,285 | 1,300 | 39,600 | 23,500 | 100% | ▲▲▲ | 1111 | 0 | 0 | 94% | 10% |
20250909 | 1,285 | 1,298 | 1,182 | 1,248 | 54,400 | 14,800 | 96% | ▼ | 7777 | 0 | 0 | 90% | 6% |
20250911 | 1,230 | 1,262 | 1,203 | 1,240 | 107,700 | 91,500 | 102% | ▲ | 1771 | 0 | 0 | 90% | 2% |
20250910 | 1,245 | 1,245 | 1,205 | 1,220 | 16,200 | -38,200 | 98% | ▼▼ | 8288 | 0 | 0 | 88% | 3% |
20250912 | 1,380 | 1,385 | 1,208 | 1,208 | 227,700 | 120,000 | 97% | ▼ | 1117 | 0 | 0 | 88% | 0% |
20250924 | 1,112 | 1,119 | 1,085 | 1,113 | 11,600 | -8,300 | 100% | ▲ | 8882 | 0 | 0 | 84% | 3% |
20250925 | 1,122 | 1,137 | 1,110 | 1,110 | 19,800 | 8,200 | 100% | ▼ | 1117 | 0 | 0 | 84% | 3% |
20250919 | 1,072 | 1,145 | 1,072 | 1,123 | 62,300 | 31,900 | 104% | ▲ | 1471 | 10 | 0 | 81% | 4% |
20250922 | 1,115 | 1,122 | 1,096 | 1,112 | 19,900 | -42,400 | 99% | ▼ | 8228 | 0 | 0 | 81% | 3% |
20250916 | 1,155 | 1,175 | 1,042 | 1,122 | 111,800 | -115,900 | 93% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
20250926 | 1,100 | 1,103 | 1,051 | 1,051 | 19,900 | 100 | 95% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
20250917 | 1,140 | 1,140 | 1,066 | 1,095 | 62,400 | -49,400 | 98% | ▼▼▼ | 8288 | 0 | 0 | 79% | 0% |
20250918 | 1,096 | 1,107 | 1,072 | 1,077 | 30,400 | -32,000 | 98% | ▼▼▼▼ | 8288 | 0 | 0 | 78% | 0% |
20250929 | 1,047 | 1,051 | 1,010 | 1,010 | 30,300 | 10,400 | 96% | ▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
20250930 | 980 | 1,013 | 962 | 980 | 42,000 | 11,700 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 75% | 0% |
20251002 | 951 | 967 | 935 | 964 | 25,100 | -8,100 | 101% | ▲ | 8882 | 0 | 0 | 74% | 1% |
20251001 | 968 | 972 | 943 | 952 | 33,200 | -8,800 | 97% | ▼▼▼▼▼ | 8888 | 0 | 0 | 73% | 0% |
20251003 | 964 | 964 | 943 | 945 | 12,000 | -13,100 | 98% | ▼ | 8228 | 0 | 0 | 73% | 0% |
20251007 | 942 | 982 | 936 | 951 | 21,400 | 1,600 | 102% | ▲ | 1111 | 0 | 0 | 73% | 2% |
20251006 | 940 | 946 | 922 | 935 | 19,800 | 7,800 | 99% | ▼▼ | 7777 | 0 | 0 | 72% | 0% |
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 | 160,800 | 0 | 76,900 | 0 | 83,900 | 0 |
2025-09-19 | 162,200 | 0 | 76,700 | 0 | 85,500 | 0 |
2025-09-26 | 155,200 | 0 | 75,500 | 0 | 79,700 | 0 |
2025-10-03 | 147,900 | 0 | 75,300 | 0 | 72,600 | 0 |