[7083]AHC:【障がい者就労】未就学児向けの発達や高齢者介護も
Yahoo! 【グロース/33サービス業】 売上高:62680 当期純利益:980 総資産:57980 時価:18億円
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 | 877 | 877 | 852 | 869 | 5,100 | 4,200 | 100% | ▼▼ | 1717 | 0 | 0 | 94% | 0% |
20250916 | 907 | 907 | 861 | 870 | 11,200 | 10,600 | 96% | ▼▼▼ | 7717 | 0 | 0 | 90% | 0% |
20251006 | 882 | 882 | 863 | 870 | 7,600 | 5,800 | 99% | ▼ | 1417 | 0 | 0 | 95% | 0% |
20250929 | 888 | 903 | 871 | 871 | 3,100 | 1,900 | 98% | ▼▼▼▼ | 1777 | 0 | 0 | 94% | 0% |
20251001 | 874 | 874 | 862 | 873 | 900 | -1,300 | 100% | ▼ | 8888 | 0 | 0 | 94% | 0% |
20250930 | 875 | 882 | 863 | 874 | 2,200 | -900 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
20251003 | 870 | 876 | 863 | 876 | 1,800 | -3,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
20251010 | 898 | 898 | 880 | 882 | 1,000 | -6,800 | 99% | ▼ | 5828 | 0 | 0 | 97% | 1% |
20250919 | 899 | 912 | 885 | 885 | 2,500 | 100 | 100% | ▼ | 1117 | 0 | 0 | 92% | 2% |
20251008 | 885 | 900 | 880 | 886 | 3,600 | -400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
20250926 | 895 | 895 | 880 | 887 | 1,200 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 2% |
20251007 | 866 | 887 | 866 | 887 | 4,000 | -3,600 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
20250917 | 871 | 893 | 871 | 887 | 2,300 | -8,900 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
20250918 | 887 | 902 | 871 | 889 | 2,400 | 100 | 100% | ▲▲ | 1411 | 0 | 0 | 93% | 2% |
20251009 | 889 | 898 | 883 | 890 | 7,800 | 4,200 | 100% | ▲ | 7111 | 0 | 0 | 98% | 2% |
20250925 | 898 | 898 | 888 | 894 | 2,600 | 1,500 | 99% | ▼▼ | 7177 | 0 | 0 | 93% | 3% |
20250924 | 900 | 900 | 878 | 899 | 1,100 | -2,900 | 100% | ▼ | 8828 | 0 | 0 | 94% | 3% |
20250922 | 892 | 902 | 886 | 901 | 4,000 | 1,500 | 102% | ▲ | 7171 | 0 | 0 | 94% | 4% |
20250909 | 913 | 913 | 901 | 902 | 500 | -1,500 | 99% | ▼ | 8588 | 0 | 0 | 94% | 0% |
20250912 | 905 | 909 | 897 | 907 | 600 | 300 | 100% | ▼▼ | 7177 | 0 | 0 | 94% | 1% |
20250911 | 910 | 910 | 895 | 909 | 300 | -3,300 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
20250910 | 902 | 922 | 891 | 910 | 3,600 | 3,100 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
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 | 67,700 | 0 | 20,200 | 0 | 47,500 | 0 |
2025-09-19 | 73,100 | 0 | 20,300 | 0 | 52,800 | 0 |
2025-09-26 | 73,600 | 0 | 23,800 | 0 | 49,800 | 0 |
2025-10-03 | 75,200 | 0 | 24,700 | 0 | 50,500 | 0 |