[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:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 625 | 628 | 621 | 628 | 2,100 | -6,300 | 101% | ▲ | 5222 | 0 | 0 | 99% | 4% |
| 20251203 | 617 | 618 | 612 | 618 | 2,500 | -2,000 | 101% | ▲ | 8582 | 0 | 9 | 97% | 2% |
| 20251204 | 620 | 623 | 616 | 616 | 3,200 | 700 | 100% | ▼ | 1117 | 0 | 8 | 96% | 2% |
| 20251205 | 620 | 623 | 617 | 619 | 3,600 | 400 | 100% | ▲ | 4141 | 0 | 7 | 97% | 2% |
| 20251127 | 617 | 617 | 611 | 616 | 4,200 | -600 | 101% | ▲▲ | 2222 | 0 | 13 | 96% | 2% |
| 20251202 | 625 | 625 | 612 | 612 | 4,500 | -5,400 | 99% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20251126 | 612 | 612 | 605 | 612 | 4,800 | -16,000 | 101% | ▲ | 8222 | 0 | 14 | 96% | 1% |
| 20251217 | 648 | 651 | 644 | 646 | 5,000 | -1,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251208 | 619 | 625 | 619 | 624 | 5,000 | 1,400 | 101% | ▲▲ | 1171 | 0 | 6 | 98% | 3% |
| 20251211 | 627 | 627 | 619 | 619 | 5,300 | 3,200 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251119 | 631 | 631 | 621 | 623 | 6,500 | -9,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251216 | 652 | 657 | 646 | 648 | 6,800 | -8,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251128 | 617 | 618 | 613 | 618 | 7,400 | 3,200 | 100% | ▲▲▲ | 1141 | 0 | 12 | 97% | 2% |
| 20251209 | 624 | 628 | 615 | 619 | 8,400 | 3,400 | 99% | ▼ | 1717 | 0 | 5 | 97% | 2% |
| 20251117 | 640 | 640 | 627 | 637 | 8,800 | 1,400 | 101% | ▲ | 1711 | 0 | 0 | 99% | 2% |
| 20251201 | 623 | 628 | 619 | 621 | 9,900 | 2,500 | 100% | ▲▲▲▲ | 1111 | 0 | 11 | 97% | 2% |
| 20251212 | 626 | 639 | 626 | 638 | 15,000 | 9,700 | 103% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251215 | 645 | 658 | 645 | 656 | 15,300 | 300 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251120 | 623 | 626 | 618 | 618 | 15,500 | 9,000 | 99% | ▼▼▼ | 7777 | 0 | 17 | 96% | 0% |
| 20251118 | 640 | 640 | 624 | 631 | 15,900 | 7,100 | 99% | ▼ | 4747 | 0 | 0 | 98% | 1% |
| 20251125 | 608 | 613 | 599 | 606 | 20,800 | -12,900 | 100% | -- | 8285 | 0 | 15 | 94% | 0% |
| 20251121 | 620 | 620 | 596 | 606 | 33,700 | 18,200 | 98% | ▼▼▼▼ | 7777 | 0 | 16 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 189,200 | 100 | 166,600 | 0 | 22,600 | 100 |
| 2025-11-28 | 191,200 | 100 | 168,700 | 0 | 22,500 | 100 |
| 2025-12-05 | 191,400 | 400 | 168,800 | 0 | 22,600 | 400 |
| 2025-12-12 | 189,000 | 700 | 166,700 | 0 | 22,300 | 700 |