[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:42億円
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 |
|---|
| 20260305 | 745 | 747 | 738 | 745 | 10,100 | -18,100 | 103% | ▲ | 8282 | 0 | 6 | 97% | 9% |
| 20260219 | 706 | 709 | 700 | 704 | 11,800 | -22,400 | 100% | -- | 5225 | 0 | 3 | 100% | 4% |
| 20260310 | 760 | 768 | 757 | 764 | 12,400 | -8,300 | 103% | ▲ | 2222 | 0 | 3 | 99% | 12% |
| 20260303 | 765 | 769 | 754 | 755 | 13,800 | -5,500 | 99% | ▼ | 2228 | 0 | 8 | 98% | 10% |
| 20260306 | 732 | 767 | 732 | 762 | 15,800 | 5,700 | 102% | ▲▲ | 1771 | 0 | 4 | 99% | 11% |
| 20260226 | 731 | 741 | 730 | 739 | 16,800 | -87,600 | 99% | ▼▼ | 8288 | 0 | 10 | 96% | 8% |
| 20260302 | 752 | 765 | 747 | 759 | 19,300 | -6,200 | 100% | ▲▲ | 2222 | 0 | 9 | 99% | 11% |
| 20260311 | 769 | 777 | 767 | 772 | 19,700 | 7,300 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 13% |
| 20260309 | 746 | 757 | 739 | 743 | 20,700 | 4,900 | 98% | ▼ | 7117 | 0 | 4 | 96% | 9% |
| 20260217 | 688 | 690 | 664 | 684 | 21,100 | -27,100 | 99% | ▼ | 8888 | 0 | 4 | 98% | 2% |
| 20260220 | 707 | 733 | 699 | 729 | 24,600 | 12,800 | 104% | ▲ | 1711 | 0 | 2 | 100% | 8% |
| 20260227 | 733 | 757 | 733 | 756 | 25,500 | 8,700 | 102% | ▲ | 1111 | 0 | 9 | 98% | 11% |
| 20260319 | 787 | 796 | 785 | 789 | 26,900 | -15,100 | 99% | ▼▼▼ | 8588 | 0 | 0 | 96% | 12% |
| 20260304 | 750 | 750 | 712 | 725 | 28,200 | 14,400 | 96% | ▼▼ | 7777 | 0 | 7 | 94% | 6% |
| 20260313 | 800 | 819 | 794 | 819 | 30,100 | -17,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20260224 | 733 | 770 | 733 | 770 | 32,900 | 8,300 | 106% | ▲▲ | 1111 | 0 | 1 | 100% | 14% |
| 20260218 | 688 | 709 | 675 | 704 | 34,200 | 13,100 | 103% | ▲ | 1141 | 0 | 3 | 100% | 5% |
| 20260318 | 806 | 806 | 785 | 796 | 42,000 | -5,800 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 13% |
| 20260317 | 820 | 820 | 774 | 798 | 47,800 | -8,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 17% |
| 20260312 | 773 | 817 | 773 | 809 | 47,900 | 28,200 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 18% |
| 20260216 | 705 | 705 | 668 | 688 | 48,200 | 33,800 | 100% | ▲ | 1111 | 0 | 6 | 98% | 3% |
| 20260316 | 827 | 834 | 792 | 820 | 56,600 | 26,500 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 20% |
| 20260225 | 775 | 777 | 724 | 743 | 104,400 | 71,500 | 96% | ▼ | 1717 | 0 | 13 | 96% | 9% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260105 | 15:30 | Ｇ－ＩＩＦ | 自己株式の取得状況及び取得終了に関するお知らせ | |
| 20260313 | 17:00 | Ｇ－ＩＩＦ | 完全子会社間の吸収合併に関するお知らせ | |
| 20260313 | 17:00 | Ｇ－ＩＩＦ | 執行役員人事に関するお知らせ | |
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 |
|---|
| 2026-02-20 | 186,400 | 2,100 | 155,400 | 0 | 31,000 | 2,100 |
| 2026-02-27 | 205,700 | 6,900 | 171,600 | 100 | 34,100 | 6,800 |
| 2026-03-06 | 203,600 | 18,400 | 171,500 | 100 | 32,100 | 18,300 |
| 2026-03-13 | 200,600 | 38,200 | 167,800 | 100 | 32,800 | 38,100 |
EDINET