[6074]ＪＳＳ:【スイミングスクール】関西中心に全国で展開用品販売も
Yahoo! 【スタンダード/サービス業】 売上高:83810 当期純利益:1920 総資産:75200 時価:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 556 | 556 | 536 | 552 | 37,700 | 19,900 | 94% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250812 | 590 | 595 | 575 | 588 | 17,800 | 8,000 | 100% | -- | 1114 | 0 | 0 | 100% | 9% |
| 20250808 | 573 | 588 | 573 | 588 | 9,800 | 7,400 | 103% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250819 | 541 | 550 | 527 | 546 | 19,600 | 6,900 | 103% | ▲ | 1771 | 0 | 0 | 93% | 3% |
| 20250806 | 559 | 570 | 559 | 570 | 7,100 | 3,500 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 6% |
| 20250801 | 567 | 567 | 557 | 565 | 4,100 | 2,400 | 101% | ▲ | 1711 | 0 | 0 | 100% | 9% |
| 20250822 | 553 | 561 | 553 | 553 | 6,200 | 1,900 | 100% | -- | 1114 | 0 | 0 | 94% | 4% |
| 20250827 | 558 | 558 | 546 | 551 | 4,000 | 1,500 | 99% | ▼ | 7717 | 0 | 0 | 94% | 4% |
| 20250828 | 551 | 557 | 551 | 557 | 5,300 | 1,300 | 101% | ▲ | 7171 | 0 | 0 | 95% | 5% |
| 20250804 | 555 | 568 | 555 | 556 | 5,200 | 1,100 | 98% | ▼ | 1777 | 0 | 5 | 98% | 6% |
| 20250730 | 560 | 563 | 555 | 563 | 3,500 | 1,000 | 100% | ▲▲ | 7111 | 0 | 0 | 100% | 10% |
| 20250818 | 543 | 543 | 530 | 531 | 12,700 | -200 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250821 | 551 | 553 | 551 | 553 | 4,300 | -500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20250826 | 553 | 559 | 553 | 558 | 2,500 | -1,000 | 101% | ▲ | 2252 | 0 | 0 | 95% | 5% |
| 20250805 | 558 | 564 | 556 | 559 | 3,600 | -1,600 | 101% | ▲ | 8222 | 0 | 4 | 99% | 7% |
| 20250731 | 563 | 566 | 562 | 562 | 1,700 | -1,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250815 | 552 | 553 | 539 | 543 | 12,900 | -2,200 | 99% | ▼▼▼ | 8828 | 0 | 0 | 92% | 1% |
| 20250729 | 558 | 566 | 551 | 561 | 2,500 | -2,600 | 100% | ▲ | 2822 | 0 | 9 | 100% | 9% |
| 20250825 | 553 | 558 | 551 | 553 | 3,500 | -2,700 | 100% | -- | 8855 | 0 | 0 | 94% | 4% |
| 20250807 | 570 | 573 | 564 | 573 | 2,400 | -4,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250728 | 554 | 560 | 554 | 559 | 5,100 | -10,100 | 100% | ▼ | 8228 | 0 | 10 | 100% | 9% |
| 20250820 | 544 | 551 | 543 | 551 | 4,800 | -14,800 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20250814 | 550 | 555 | 540 | 551 | 15,100 | -22,600 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 138,100 | 0 | 122,100 | 0 | 16,000 | 0 |
| 2025-08-08 | 144,100 | 0 | 125,900 | 0 | 18,200 | 0 |
| 2025-08-15 | 153,300 | 0 | 139,700 | 0 | 13,600 | 0 |
| 2025-08-22 | 158,000 | 0 | 145,600 | 0 | 12,400 | 0 |