[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/保険業】 売上高:60210 当期純利益:2310 総資産:53680 時価:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,182 | 1,183 | 1,160 | 1,166 | 15,100 | 6,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250819 | 1,169 | 1,179 | 1,169 | 1,175 | 3,300 | -11,800 | 101% | ▲ | 8282 | 0 | 10 | 98% | 6% |
| 20250820 | 1,175 | 1,179 | 1,172 | 1,178 | 4,900 | 1,600 | 100% | ▲▲ | 4111 | 0 | 10 | 98% | 6% |
| 20250821 | 1,174 | 1,186 | 1,173 | 1,174 | 5,600 | 700 | 100% | ▼ | 1177 | 0 | 9 | 98% | 5% |
| 20250822 | 1,176 | 1,205 | 1,176 | 1,205 | 10,100 | 4,500 | 103% | ▲ | 1111 | 0 | 8 | 100% | 8% |
| 20250825 | 1,210 | 1,220 | 1,191 | 1,211 | 9,200 | -900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250826 | 1,199 | 1,211 | 1,199 | 1,205 | 2,800 | -6,400 | 100% | ▼ | 8288 | 0 | 0 | 100% | 8% |
| 20250827 | 1,210 | 1,213 | 1,206 | 1,213 | 2,700 | -100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250828 | 1,214 | 1,215 | 1,209 | 1,215 | 2,700 | 0 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250829 | 1,215 | 1,220 | 1,210 | 1,220 | 6,700 | 4,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250901 | 1,217 | 1,238 | 1,204 | 1,230 | 17,000 | 10,300 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 10% |
| 20250902 | 1,230 | 1,236 | 1,230 | 1,235 | 2,700 | -14,300 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250903 | 1,233 | 1,233 | 1,218 | 1,218 | 7,100 | 4,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250904 | 1,200 | 1,219 | 1,175 | 1,204 | 7,600 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250905 | 1,204 | 1,212 | 1,204 | 1,212 | 1,100 | -6,500 | 101% | ▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250908 | 1,209 | 1,211 | 1,200 | 1,200 | 5,400 | 4,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250909 | 1,191 | 1,209 | 1,191 | 1,200 | 5,500 | 100 | 100% | -- | 7774 | 0 | 0 | 97% | 3% |
| 20250910 | 1,220 | 1,220 | 1,200 | 1,200 | 4,200 | -1,300 | 100% | -- | 2225 | 0 | 0 | 97% | 3% |
| 20250911 | 1,197 | 1,209 | 1,197 | 1,200 | 1,600 | -2,600 | 100% | -- | 8885 | 0 | 0 | 97% | 3% |
| 20250912 | 1,216 | 1,220 | 1,204 | 1,217 | 4,100 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250916 | 1,210 | 1,210 | 1,205 | 1,205 | 1,500 | -2,600 | 99% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250917 | 1,201 | 1,201 | 1,197 | 1,197 | 3,300 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 76,700 | 0 | 65,700 | 0 | 11,000 | 0 |
| 2025-08-29 | 82,400 | 0 | 69,600 | 0 | 12,800 | 0 |
| 2025-08-22 | 84,300 | 0 | 69,600 | 0 | 14,700 | 0 |