[7343]Ｂマインド:【生命保険コンサル】生命保険軸に証券・住宅ローンをコンサル販売
Yahoo! 【グロース/30保険業】 売上高:60210 当期純利益:2310 総資産:53680 時価:72億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,220 | 1,230 | 1,210 | 1,212 | 3,300 | 500 | 99% | ▼ | 1777 | 0 | 0 | 98% | 0% |
| 20251022 | 1,214 | 1,225 | 1,210 | 1,211 | 5,200 | 1,900 | 100% | ▼▼ | 7477 | 0 | 0 | 98% | 0% |
| 20251023 | 1,220 | 1,220 | 1,211 | 1,211 | 2,100 | -3,100 | 100% | -- | 8225 | 0 | 0 | 98% | 0% |
| 20251024 | 1,220 | 1,220 | 1,212 | 1,219 | 800 | -1,300 | 101% | ▲ | 5252 | 0 | 0 | 99% | 1% |
| 20251027 | 1,232 | 1,233 | 1,213 | 1,213 | 8,600 | 7,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20251028 | 1,215 | 1,222 | 1,215 | 1,222 | 1,500 | -7,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251029 | 1,222 | 1,223 | 1,222 | 1,222 | 700 | -800 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20251030 | 1,221 | 1,221 | 1,207 | 1,208 | 9,100 | 8,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251031 | 1,208 | 1,214 | 1,205 | 1,206 | 4,900 | -4,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251104 | 1,214 | 1,218 | 1,207 | 1,209 | 700 | -4,200 | 100% | ▲ | 2222 | 0 | 0 | 98% | 0% |
| 20251105 | 1,213 | 1,213 | 1,207 | 1,213 | 700 | 0 | 100% | ▲▲ | 8582 | 0 | 0 | 99% | 1% |
| 20251106 | 1,208 | 1,210 | 1,207 | 1,207 | 1,000 | 300 | 100% | ▼ | 7477 | 0 | 0 | 98% | 0% |
| 20251107 | 1,206 | 1,218 | 1,206 | 1,218 | 2,200 | 1,200 | 101% | ▲ | 1771 | 0 | 0 | 99% | 1% |
| 20251110 | 1,219 | 1,219 | 1,208 | 1,208 | 4,000 | 1,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20251111 | 1,210 | 1,210 | 1,209 | 1,209 | 300 | -3,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 0% |
| 20251112 | 1,209 | 1,218 | 1,209 | 1,218 | 900 | 600 | 101% | ▲▲ | 1471 | 0 | 0 | 100% | 1% |
| 20251113 | 1,218 | 1,218 | 1,209 | 1,216 | 700 | -200 | 100% | ▼ | 5528 | 0 | 0 | 99% | 1% |
| 20251114 | 1,230 | 1,244 | 1,221 | 1,238 | 10,700 | 10,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251117 | 1,245 | 1,249 | 1,233 | 1,240 | 9,700 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251118 | 1,240 | 1,240 | 1,216 | 1,238 | 6,800 | -2,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251119 | 1,236 | 1,236 | 1,225 | 1,232 | 3,900 | -2,900 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20251120 | 1,233 | 1,238 | 1,225 | 1,227 | 6,900 | 3,000 | 100% | ▼▼▼ | 1477 | 0 | 0 | 99% | 2% |
| 20251121 | 1,227 | 1,227 | 1,214 | 1,225 | 6,500 | -400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 41,100 | 0 | 30,400 | 0 | 10,700 | 0 |
| 2025-11-07 | 35,700 | 0 | 28,200 | 0 | 7,500 | 0 |
| 2025-10-31 | 37,100 | 0 | 29,800 | 0 | 7,300 | 0 |
| 2025-10-24 | 33,000 | 0 | 29,500 | 0 | 3,500 | 0 |