[7084]キッズＳＨＤ:【保育所】独自の教育プログラムを開発首都圏を中心に展開
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:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,898 | 1,899 | 1,866 | 1,888 | 6,900 | -500 | 100% | ▼ | 2228 | 0 | 13 | 100% | 5% |
| 20250730 | 1,898 | 1,900 | 1,880 | 1,895 | 6,000 | -900 | 100% | ▲ | 2252 | 0 | 12 | 100% | 6% |
| 20250728 | 1,887 | 1,898 | 1,861 | 1,897 | 7,400 | 3,300 | 103% | ▲▲▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250731 | 1,906 | 1,948 | 1,906 | 1,915 | 9,200 | 3,200 | 101% | ▲▲ | 1111 | 0 | 11 | 100% | 7% |
| 20250814 | 1,970 | 1,985 | 1,960 | 1,960 | 5,400 | -400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 6 | 99% | 7% |
| 20250813 | 1,978 | 1,988 | 1,966 | 1,968 | 5,800 | -1,500 | 100% | ▼▼▼▼ | 2228 | 0 | 7 | 99% | 9% |
| 20250812 | 1,973 | 1,980 | 1,964 | 1,969 | 7,300 | 4,700 | 100% | ▼▼▼ | 7777 | 0 | 8 | 99% | 9% |
| 20250808 | 1,980 | 1,985 | 1,973 | 1,973 | 2,600 | -4,000 | 100% | ▼▼ | 8288 | 0 | 9 | 99% | 9% |
| 20250807 | 1,982 | 1,986 | 1,968 | 1,979 | 6,600 | 300 | 100% | ▼ | 7117 | 0 | 10 | 100% | 9% |
| 20250805 | 1,962 | 1,969 | 1,935 | 1,965 | 8,100 | 500 | 100% | ▲▲▲▲▲ | 1711 | 0 | 12 | 100% | 9% |
| 20250804 | 1,950 | 1,966 | 1,941 | 1,961 | 7,600 | -1,100 | 100% | ▲▲▲▲ | 8222 | 0 | 11 | 100% | 9% |
| 20250801 | 1,949 | 1,969 | 1,940 | 1,960 | 8,700 | -500 | 102% | ▲▲▲ | 2222 | 0 | 11 | 100% | 9% |
| 20250806 | 1,958 | 1,987 | 1,958 | 1,983 | 6,300 | -1,800 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 10 | 100% | 10% |
| 20250815 | 2,005 | 2,035 | 2,001 | 2,015 | 8,200 | 2,800 | 103% | ▲ | 1111 | 0 | 7 | 100% | 10% |
| 20250818 | 2,065 | 2,065 | 2,027 | 2,047 | 5,300 | -2,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250819 | 2,062 | 2,062 | 2,026 | 2,048 | 5,700 | 400 | 100% | ▲▲▲ | 7771 | 0 | 0 | 100% | 12% |
| 20250820 | 2,048 | 2,069 | 2,026 | 2,057 | 8,500 | 2,800 | 100% | ▲▲▲▲ | 1471 | 0 | 0 | 100% | 13% |
| 20250821 | 2,067 | 2,100 | 2,065 | 2,083 | 6,300 | -2,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250827 | 2,143 | 2,149 | 2,126 | 2,144 | 2,700 | -4,000 | 100% | ▼ | 2288 | 0 | 0 | 100% | 13% |
| 20250822 | 2,101 | 2,101 | 2,080 | 2,100 | 4,200 | -2,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250825 | 2,146 | 2,147 | 2,110 | 2,147 | 7,300 | 3,100 | 102% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250826 | 2,148 | 2,148 | 2,104 | 2,147 | 6,700 | -600 | 100% | -- | 2825 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 111,000 | 0 | 93,500 | 0 | 17,500 | 0 |
| 2025-08-08 | 103,800 | 0 | 86,500 | 0 | 17,300 | 0 |
| 2025-08-15 | 98,600 | 0 | 83,100 | 0 | 15,500 | 0 |
| 2025-08-22 | 92,700 | 0 | 78,500 | 0 | 14,200 | 0 |