[7061]日本ホスピス:【看護】終末期ケアのホスピス住宅や訪問看護、在宅介護
Yahoo! 【グロース/33サービス業】 売上高:121150 当期純利益:6390 総資産:183100 時価:86億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,035 | 1,048 | 1,015 | 1,033 | 48,600 | 23,700 | 99% | ▼▼▼▼ | 1777 | 0 | 0 | 88% | 0% |
| 20260213 | 1,075 | 1,081 | 1,030 | 1,045 | 57,500 | 27,800 | 97% | ▼ | 7747 | 0 | 0 | 92% | 3% |
| 20260212 | 1,075 | 1,094 | 1,070 | 1,075 | 29,700 | -18,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 92% | 6% |
| 20260210 | 1,061 | 1,083 | 1,061 | 1,074 | 48,400 | 12,400 | 101% | ▲▲ | 1171 | 0 | 0 | 92% | 6% |
| 20260209 | 1,072 | 1,074 | 1,049 | 1,068 | 36,000 | 12,800 | 102% | ▲ | 1111 | 0 | 0 | 91% | 5% |
| 20260206 | 1,044 | 1,045 | 1,025 | 1,044 | 23,200 | -35,000 | 100% | -- | 5225 | 0 | 0 | 89% | 3% |
| 20260205 | 1,010 | 1,045 | 1,010 | 1,044 | 58,200 | 13,000 | 103% | ▲ | 1771 | 0 | 3 | 89% | 3% |
| 20260204 | 1,025 | 1,026 | 1,012 | 1,013 | 45,200 | 12,700 | 98% | ▼ | 7117 | 0 | 0 | 87% | 0% |
| 20260203 | 1,020 | 1,031 | 1,011 | 1,031 | 32,500 | -20,600 | 101% | ▲ | 8882 | 0 | 6 | 88% | 1% |
| 20260202 | 1,034 | 1,037 | 1,013 | 1,020 | 53,100 | 26,300 | 99% | ▼ | 1717 | 0 | 0 | 87% | 0% |
| 20260130 | 1,015 | 1,033 | 1,015 | 1,032 | 26,800 | -9,400 | 101% | ▲ | 8282 | 0 | 7 | 88% | 1% |
| 20260129 | 1,034 | 1,034 | 1,013 | 1,020 | 36,200 | -12,400 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260113 | 1,142 | 1,142 | 1,089 | 1,092 | 55,900 | 23,600 | 97% | ▼ | 1717 | 0 | 0 | 90% | 3% |
| 20260127 | 1,043 | 1,044 | 1,032 | 1,040 | 24,900 | -76,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260126 | 1,073 | 1,077 | 1,041 | 1,042 | 101,400 | 72,000 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260123 | 1,100 | 1,105 | 1,078 | 1,081 | 29,400 | 5,700 | 98% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20260122 | 1,086 | 1,102 | 1,079 | 1,100 | 23,700 | -40,700 | 102% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260121 | 1,085 | 1,087 | 1,064 | 1,077 | 64,400 | 17,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260120 | 1,102 | 1,108 | 1,081 | 1,090 | 47,400 | 7,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260119 | 1,142 | 1,142 | 1,101 | 1,105 | 39,900 | 3,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260116 | 1,157 | 1,157 | 1,121 | 1,140 | 36,100 | -59,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20260114 | 1,092 | 1,105 | 1,084 | 1,085 | 30,200 | -25,700 | 99% | ▼▼ | 8888 | 0 | 2 | 91% | 2% |
| 20260115 | 1,081 | 1,183 | 1,081 | 1,168 | 95,600 | 65,400 | 108% | ▲ | 1771 | 10 | 1 | 98% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7061 | GOLDMAN SACHS INTERNATIONAL | 69,108 | 1% | ▼ | -14,400 |
| 2026-01-26 | 7061 | モルガン・スタンレーMUFG証券株式会社 | 83,321 | 1% | ▼ | -1,200 |
| 2026-01-28 | 7061 | GOLDMAN SACHS INTERNATIONAL | 66,908 | 1% | ▼ | -2,200 |
| 2026-02-05 | 7061 | GOLDMAN SACHS INTERNATIONAL | 49,008 | 1% | ▼ | -17,900 |
| 2026-02-10 | 7061 | GOLDMAN SACHS INTERNATIONAL | 40,008 | 0% | ▼ | -9,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 942,600 | 55,200 | 765,200 | 7,000 | 177,400 | 48,200 |
| 2026-01-23 | 919,700 | 56,900 | 778,200 | 7,000 | 141,500 | 49,900 |
| 2026-01-30 | 934,500 | 57,000 | 782,900 | 7,000 | 151,600 | 50,000 |
| 2026-02-06 | 932,500 | 52,400 | 786,100 | 7,000 | 146,400 | 45,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-05 10:35 | S100T7WR | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-19 10:37 | S100TALT | 大和アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-21 10:03 | S100U91X | 大和アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-06 09:37 | S100VCAM | 大和アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-21 09:44 | S100VS05 | 大和アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-21 13:17 | S100WVX5 | 大和アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |