[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:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 972 | 974 | 950 | 964 | 7,400 | -4,400 | 101% | ▲ | 8882 | 0 | 0 | 95% | 8% |
| 20251028 | 977 | 977 | 923 | 923 | 7,700 | 300 | 96% | ▼ | 1717 | 0 | 0 | 91% | 4% |
| 20251024 | 987 | 987 | 957 | 959 | 11,800 | 6,400 | 98% | ▼ | 1717 | 0 | 0 | 91% | 8% |
| 20251023 | 961 | 986 | 961 | 977 | 5,400 | -2,200 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 88% | 10% |
| 20251022 | 968 | 992 | 968 | 976 | 7,600 | -9,800 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 88% | 10% |
| 20251021 | 982 | 990 | 957 | 975 | 17,400 | -2,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 88% | 10% |
| 20251029 | 918 | 930 | 870 | 870 | 24,500 | 16,800 | 94% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251020 | 944 | 985 | 940 | 967 | 19,700 | -4,100 | 104% | ▲▲ | 2222 | 0 | 0 | 86% | 9% |
| 20251015 | 895 | 947 | 892 | 937 | 68,100 | 22,900 | 105% | ▲ | 1171 | 0 | 4 | 83% | 5% |
| 20251017 | 915 | 938 | 915 | 929 | 23,800 | 13,000 | 100% | ▲ | 1171 | 0 | 2 | 83% | 4% |
| 20251016 | 937 | 937 | 911 | 925 | 10,800 | -57,300 | 99% | ▼ | 8228 | 0 | 0 | 82% | 4% |
| 20251008 | 952 | 1,048 | 952 | 1,013 | 42,500 | 21,100 | 107% | ▲▲ | 1111 | 0 | 1 | 81% | 8% |
| 20251009 | 1,009 | 1,009 | 971 | 977 | 24,900 | -17,600 | 96% | ▼ | 8228 | 0 | 0 | 79% | 4% |
| 20250929 | 1,047 | 1,051 | 1,010 | 1,010 | 30,300 | 10,400 | 96% | ▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251010 | 974 | 977 | 938 | 942 | 21,300 | -3,600 | 96% | ▼▼ | 8888 | 0 | 0 | 76% | 1% |
| 20250930 | 980 | 1,013 | 962 | 980 | 42,000 | 11,700 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 75% | 0% |
| 20251014 | 927 | 927 | 881 | 889 | 45,200 | 23,900 | 94% | ▼▼▼ | 7777 | 0 | 6 | 74% | 0% |
| 20251002 | 951 | 967 | 935 | 964 | 25,100 | -8,100 | 101% | ▲ | 8882 | 0 | 5 | 74% | 1% |
| 20251007 | 942 | 982 | 936 | 951 | 21,400 | 1,600 | 102% | ▲ | 1111 | 0 | 2 | 73% | 2% |
| 20251003 | 964 | 964 | 943 | 945 | 12,000 | -13,100 | 98% | ▼ | 8228 | 0 | 4 | 73% | 0% |
| 20251001 | 968 | 972 | 943 | 952 | 33,200 | -8,800 | 97% | ▼▼▼▼▼ | 8888 | 0 | 0 | 73% | 0% |
| 20251006 | 940 | 946 | 922 | 935 | 19,800 | 7,800 | 99% | ▼▼ | 7777 | 0 | 3 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 147,900 | 0 | 75,300 | 0 | 72,600 | 0 |
| 2025-10-10 | 164,800 | 0 | 76,500 | 0 | 88,300 | 0 |
| 2025-10-17 | 161,400 | 0 | 69,000 | 0 | 92,400 | 0 |
| 2025-10-24 | 155,800 | 0 | 65,600 | 0 | 90,200 | 0 |