[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/33サービス業】 売上高:83810 当期純利益:1920 総資産:75200 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 546 | 546 | 536 | 536 | 1,500 | -1,200 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
20251001 | 551 | 551 | 541 | 547 | 2,700 | -5,300 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
20251008 | 553 | 553 | 544 | 544 | 2,700 | 900 | 98% | ▼ | 4717 | 0 | 0 | 93% | 1% |
20251003 | 539 | 540 | 539 | 539 | 600 | -900 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
20250930 | 553 | 576 | 550 | 554 | 8,000 | 5,600 | 100% | ▲ | 1771 | 0 | 0 | 94% | 1% |
20250929 | 556 | 563 | 551 | 553 | 2,400 | 1,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
20251006 | 539 | 560 | 539 | 545 | 4,500 | 3,900 | 101% | ▲▲ | 1441 | 0 | 0 | 93% | 2% |
20250919 | 565 | 569 | 562 | 562 | 4,900 | 2,600 | 99% | ▼▼▼▼ | 7177 | 0 | 0 | 96% | 2% |
20250922 | 560 | 562 | 553 | 562 | 4,200 | -700 | 100% | -- | 8885 | 0 | 0 | 96% | 2% |
20250924 | 562 | 564 | 559 | 564 | 2,200 | -2,000 | 100% | ▲ | 2222 | 0 | 0 | 96% | 3% |
20251007 | 545 | 553 | 545 | 553 | 1,800 | -2,700 | 101% | ▲▲▲ | 8222 | 0 | 0 | 94% | 3% |
20250926 | 566 | 566 | 564 | 564 | 1,100 | -1,300 | 100% | -- | 2225 | 0 | 0 | 96% | 3% |
20250925 | 562 | 564 | 561 | 564 | 2,400 | 200 | 100% | -- | 4144 | 0 | 0 | 96% | 3% |
20250918 | 570 | 570 | 556 | 567 | 2,300 | 1,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
20250908 | 550 | 554 | 546 | 554 | 6,500 | 6,000 | 101% | ▲ | 1741 | 0 | 5 | 94% | 4% |
20250917 | 574 | 574 | 571 | 571 | 1,300 | -5,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
20250916 | 587 | 587 | 572 | 580 | 6,300 | -63,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
20250909 | 553 | 572 | 550 | 561 | 10,500 | 4,000 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 6% |
20250910 | 563 | 580 | 563 | 566 | 4,200 | -6,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250911 | 574 | 589 | 574 | 575 | 4,500 | 300 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250912 | 585 | 592 | 571 | 587 | 69,500 | 65,000 | 102% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 11% |
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 | 208,200 | 0 | 186,000 | 0 | 22,200 | 0 |
2025-09-19 | 209,600 | 0 | 189,300 | 0 | 20,300 | 0 |
2025-09-26 | 202,000 | 0 | 181,200 | 0 | 20,800 | 0 |
2025-10-03 | 209,900 | 0 | 184,400 | 0 | 25,500 | 0 |