[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:68億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,215 | 1,217 | 1,212 | 1,213 | 5,300 | 2,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260430 | 1,213 | 1,215 | 1,206 | 1,215 | 4,400 | -900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260501 | 1,215 | 1,216 | 1,213 | 1,214 | 2,700 | -1,700 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260507 | 1,212 | 1,222 | 1,203 | 1,215 | 11,500 | 8,800 | 100% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20260508 | 1,215 | 1,219 | 1,210 | 1,210 | 1,700 | -9,800 | 100% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260511 | 1,211 | 1,220 | 1,202 | 1,220 | 7,900 | 6,200 | 101% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20260512 | 1,218 | 1,218 | 1,201 | 1,201 | 3,500 | -4,400 | 98% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20260513 | 1,211 | 1,211 | 1,200 | 1,200 | 3,700 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260514 | 1,200 | 1,210 | 1,196 | 1,202 | 6,000 | 2,300 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260515 | 1,160 | 1,179 | 1,150 | 1,150 | 16,600 | 10,600 | 96% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260518 | 1,151 | 1,168 | 1,115 | 1,133 | 23,700 | 7,100 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260519 | 1,133 | 1,166 | 1,132 | 1,166 | 9,700 | -14,000 | 103% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20260520 | 1,166 | 1,166 | 1,130 | 1,162 | 8,400 | -1,300 | 100% | ▼ | 5828 | 0 | 0 | 93% | 3% |
| 20260521 | 1,160 | 1,165 | 1,132 | 1,142 | 4,700 | -3,700 | 98% | ▼▼ | 8288 | 0 | 0 | 92% | 1% |
| 20260522 | 1,140 | 1,162 | 1,140 | 1,162 | 9,300 | 4,600 | 102% | ▲ | 7171 | 0 | 0 | 94% | 3% |
| 20260525 | 1,150 | 1,161 | 1,144 | 1,144 | 11,300 | 2,000 | 98% | ▼ | 7117 | 0 | 0 | 93% | 1% |
| 20260526 | 1,154 | 1,166 | 1,142 | 1,142 | 7,200 | -4,100 | 100% | ▼▼ | 2828 | 0 | 0 | 93% | 1% |
| 20260527 | 1,141 | 1,150 | 1,141 | 1,146 | 3,200 | -4,000 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20260528 | 1,141 | 1,160 | 1,141 | 1,158 | 10,400 | 7,200 | 101% | ▲▲ | 1441 | 0 | 0 | 95% | 2% |
| 20260529 | 1,151 | 1,178 | 1,150 | 1,169 | 8,200 | -2,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 89,800 | 0 | 74,800 | 0 | 15,000 | 0 |
| 2026-05-15 | 84,500 | 0 | 75,600 | 0 | 8,900 | 0 |
| 2026-05-01 | 86,000 | 0 | 74,000 | 0 | 12,000 | 0 |