[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/情報･通信業】 売上高:10710 当期純利益:830 総資産:10700 時価:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,243 | 1,296 | 1,230 | 1,296 | 54,500 | 20,600 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 16% |
| 20250825 | 1,424 | 1,424 | 1,336 | 1,380 | 120,800 | 66,300 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20250818 | 1,229 | 1,248 | 1,219 | 1,248 | 8,400 | -2,200 | 103% | ▲▲▲ | 2222 | 0 | 5 | 100% | 11% |
| 20250819 | 1,258 | 1,271 | 1,236 | 1,236 | 14,700 | 6,300 | 99% | ▼ | 1117 | 0 | 5 | 99% | 10% |
| 20250820 | 1,245 | 1,245 | 1,212 | 1,230 | 8,700 | -6,000 | 100% | ▼▼ | 8888 | 0 | 4 | 99% | 10% |
| 20250821 | 1,240 | 1,250 | 1,216 | 1,231 | 33,900 | 25,200 | 100% | ▲ | 1171 | 0 | 3 | 99% | 10% |
| 20250826 | 1,340 | 1,365 | 1,318 | 1,327 | 26,000 | -94,800 | 96% | ▼ | 8888 | 0 | 0 | 96% | 18% |
| 20250829 | 1,292 | 1,352 | 1,291 | 1,315 | 23,100 | 2,700 | 103% | ▲ | 1111 | 0 | 0 | 95% | 14% |
| 20250901 | 1,299 | 1,305 | 1,270 | 1,298 | 12,300 | -10,800 | 99% | ▼ | 8828 | 0 | 0 | 94% | 10% |
| 20250908 | 1,302 | 1,345 | 1,285 | 1,300 | 39,600 | 23,500 | 100% | ▲▲▲ | 1111 | 0 | 0 | 94% | 10% |
| 20250905 | 1,274 | 1,295 | 1,254 | 1,295 | 16,100 | 6,600 | 102% | ▲▲ | 1111 | 0 | 0 | 94% | 10% |
| 20250828 | 1,285 | 1,285 | 1,257 | 1,280 | 20,400 | 2,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 13% |
| 20250827 | 1,313 | 1,332 | 1,287 | 1,287 | 18,000 | -8,000 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 15% |
| 20250902 | 1,293 | 1,295 | 1,265 | 1,265 | 13,800 | 1,500 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 7% |
| 20250904 | 1,248 | 1,275 | 1,241 | 1,267 | 9,500 | -9,500 | 101% | ▲ | 8882 | 0 | 0 | 92% | 7% |
| 20250903 | 1,275 | 1,286 | 1,242 | 1,249 | 19,000 | 5,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 91% | 6% |
| 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% |
| 20250916 | 1,155 | 1,175 | 1,042 | 1,122 | 111,800 | -115,900 | 93% | ▼▼ | 8888 | 0 | 0 | 81% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 94,600 | 0 | 57,000 | 0 | 37,600 | 0 |
| 2025-08-29 | 117,700 | 0 | 65,300 | 0 | 52,400 | 0 |
| 2025-09-05 | 121,400 | 0 | 65,100 | 0 | 56,300 | 0 |