[6545]ＩＩＦ:【ヘルスケア】リハビリ型デイ
Yahoo! 【グロース/33サービス業】 売上高:51610 当期純利益:2550 総資産:43280 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 665 | 666 | 652 | 655 | 11,800 | -32,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251008 | 656 | 656 | 650 | 650 | 6,400 | -11,900 | 99% | ▼ | 5228 | 0 | 0 | 97% | 3% |
| 20250925 | 645 | 651 | 645 | 646 | 4,900 | -6,900 | 100% | ▲ | 8582 | 0 | 0 | 96% | 3% |
| 20250918 | 661 | 665 | 655 | 655 | 5,600 | -6,200 | 100% | -- | 8285 | 0 | 0 | 98% | 4% |
| 20250909 | 634 | 637 | 634 | 634 | 6,400 | -5,500 | 100% | ▲▲ | 2222 | 0 | 5 | 90% | 1% |
| 20251001 | 646 | 646 | 640 | 642 | 4,100 | -5,100 | 99% | ▼ | 8528 | 0 | 0 | 96% | 2% |
| 20250912 | 639 | 640 | 635 | 636 | 3,000 | -2,900 | 100% | ▲ | 2552 | 0 | 0 | 99% | 1% |
| 20250922 | 655 | 659 | 650 | 654 | 8,500 | -2,400 | 100% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250910 | 637 | 638 | 635 | 636 | 4,600 | -1,800 | 100% | ▲▲▲ | 2222 | 0 | 4 | 90% | 1% |
| 20250930 | 644 | 647 | 640 | 646 | 9,200 | -600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251009 | 654 | 655 | 645 | 649 | 6,000 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250926 | 650 | 652 | 646 | 652 | 6,000 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251002 | 643 | 645 | 637 | 641 | 5,400 | 1,300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251003 | 640 | 647 | 635 | 635 | 6,700 | 1,300 | 99% | ▼▼▼ | 1777 | 0 | 0 | 95% | 1% |
| 20250911 | 639 | 639 | 635 | 635 | 5,900 | 1,300 | 100% | ▼ | 1417 | 0 | 0 | 99% | 1% |
| 20251010 | 649 | 649 | 636 | 636 | 8,300 | 2,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250924 | 658 | 658 | 645 | 645 | 11,800 | 3,300 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 3% |
| 20250929 | 652 | 652 | 642 | 644 | 9,800 | 3,800 | 99% | ▼ | 4717 | 0 | 0 | 96% | 2% |
| 20250919 | 663 | 663 | 652 | 655 | 10,900 | 5,300 | 100% | -- | 7714 | 0 | 0 | 98% | 4% |
| 20251007 | 638 | 656 | 636 | 656 | 18,300 | 5,700 | 103% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251006 | 650 | 650 | 633 | 634 | 12,600 | 5,900 | 100% | ▼▼▼▼ | 1717 | 0 | 0 | 95% | 1% |
| 20250916 | 655 | 680 | 650 | 670 | 44,000 | 41,000 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 | 161,800 | 1,100 | 137,500 | 0 | 24,300 | 1,100 |
| 2025-09-19 | 168,200 | 1,500 | 151,900 | 0 | 16,300 | 1,500 |
| 2025-09-26 | 172,500 | 2,100 | 156,200 | 0 | 16,300 | 2,100 |
| 2025-10-03 | 183,100 | 1,100 | 167,600 | 0 | 15,500 | 1,100 |