[7084]キッズＳＨＤ:【保育所】独自の教育プログラムを開発
Yahoo! 【グロース/サービス業】 売上高:136560 当期純利益:1510 総資産:152220 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 2,143 | 2,149 | 2,126 | 2,144 | 2,700 | -4,000 | 100% | ▼ | 2288 | 0 | 5 | 100% | 13% |
| 20250822 | 2,101 | 2,101 | 2,080 | 2,100 | 4,200 | -2,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 14% |
| 20250818 | 2,065 | 2,065 | 2,027 | 2,047 | 5,300 | -2,900 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 12% |
| 20250819 | 2,062 | 2,062 | 2,026 | 2,048 | 5,700 | 400 | 100% | ▲▲▲ | 7771 | 0 | 8 | 100% | 12% |
| 20250821 | 2,067 | 2,100 | 2,065 | 2,083 | 6,300 | -2,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 13% |
| 20250826 | 2,148 | 2,148 | 2,104 | 2,147 | 6,700 | -600 | 100% | -- | 2825 | 0 | 6 | 100% | 14% |
| 20250901 | 2,245 | 2,259 | 2,217 | 2,250 | 7,100 | -600 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 15% |
| 20250825 | 2,146 | 2,147 | 2,110 | 2,147 | 7,300 | 3,100 | 102% | ▲▲▲▲▲▲▲ | 1111 | 0 | 7 | 100% | 14% |
| 20250829 | 2,200 | 2,219 | 2,185 | 2,214 | 7,700 | -300 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20250828 | 2,128 | 2,196 | 2,128 | 2,196 | 8,000 | 5,300 | 102% | ▲ | 1171 | 0 | 3 | 100% | 15% |
| 20250820 | 2,048 | 2,069 | 2,026 | 2,057 | 8,500 | 2,800 | 100% | ▲▲▲▲ | 1471 | 0 | 7 | 100% | 13% |
| 20250905 | 2,383 | 2,389 | 2,341 | 2,369 | 11,200 | -1,400 | 99% | ▼ | 8288 | 0 | 4 | 99% | 21% |
| 20250903 | 2,332 | 2,433 | 2,305 | 2,365 | 12,500 | -4,900 | 102% | ▲▲▲▲▲ | 8222 | 0 | 5 | 100% | 21% |
| 20250904 | 2,415 | 2,415 | 2,306 | 2,383 | 12,600 | 100 | 101% | ▲▲▲▲▲▲ | 7111 | 0 | 5 | 100% | 22% |
| 20250908 | 2,370 | 2,395 | 2,333 | 2,370 | 12,600 | 1,400 | 100% | ▲ | 1771 | 0 | 2 | 99% | 21% |
| 20250917 | 2,780 | 2,830 | 2,725 | 2,731 | 17,100 | -2,900 | 98% | ▼ | 8588 | 0 | 0 | 98% | 33% |
| 20250902 | 2,260 | 2,470 | 2,260 | 2,330 | 17,400 | 10,300 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 19% |
| 20250912 | 2,748 | 2,801 | 2,700 | 2,731 | 18,100 | -3,300 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 33% |
| 20250916 | 2,797 | 2,859 | 2,725 | 2,779 | 20,000 | 1,900 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 36% |
| 20250911 | 2,749 | 2,750 | 2,650 | 2,701 | 21,400 | -7,200 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 34% |
| 20250918 | 2,731 | 2,743 | 2,581 | 2,649 | 22,800 | 5,700 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 27% |
| 20250910 | 2,500 | 2,666 | 2,500 | 2,623 | 28,600 | -5,800 | 105% | ▲▲▲ | 2222 | 0 | 2 | 100% | 34% |
| 20250909 | 2,420 | 2,500 | 2,404 | 2,496 | 34,400 | 21,800 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 27% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 92,700 | 0 | 78,500 | 0 | 14,200 | 0 |
| 2025-08-29 | 87,600 | 0 | 74,200 | 0 | 13,400 | 0 |
| 2025-09-05 | 40,800 | 0 | 29,100 | 0 | 11,700 | 0 |
| 2025-09-12 | 26,000 | 0 | 11,700 | 0 | 14,300 | 0 |