[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:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,239 | 1,240 | 1,230 | 1,232 | 13,000 | 2,200 | 99% | ▼ | 4717 | 0 | 4 | 99% | 1% |
| 20251224 | 1,240 | 1,350 | 1,238 | 1,265 | 26,400 | 13,400 | 103% | ▲ | 1111 | 0 | 4 | 100% | 4% |
| 20251225 | 1,265 | 1,285 | 1,264 | 1,284 | 6,200 | -20,200 | 102% | ▲▲ | 8222 | 0 | 4 | 100% | 6% |
| 20251226 | 1,295 | 1,301 | 1,285 | 1,301 | 9,500 | 3,300 | 101% | ▲▲▲ | 1111 | 0 | 5 | 100% | 7% |
| 20251229 | 1,308 | 1,339 | 1,308 | 1,320 | 15,600 | 6,100 | 101% | ▲▲▲▲ | 1111 | 0 | 6 | 100% | 9% |
| 20251230 | 1,345 | 1,367 | 1,332 | 1,350 | 14,600 | -1,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260105 | 1,367 | 1,367 | 1,322 | 1,344 | 13,900 | -700 | 100% | ▼ | 5828 | 0 | 0 | 100% | 11% |
| 20260106 | 1,364 | 1,364 | 1,344 | 1,360 | 17,500 | 3,600 | 101% | ▲ | 7171 | 0 | 0 | 100% | 12% |
| 20260107 | 1,360 | 1,374 | 1,348 | 1,372 | 9,800 | -7,700 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 13% |
| 20260108 | 1,372 | 1,383 | 1,372 | 1,380 | 14,300 | 4,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260109 | 1,382 | 1,382 | 1,355 | 1,362 | 22,200 | 7,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 12% |
| 20260113 | 1,380 | 1,380 | 1,350 | 1,358 | 15,700 | -6,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20260114 | 1,360 | 1,388 | 1,360 | 1,388 | 6,400 | -9,300 | 102% | ▲ | 2282 | 0 | 0 | 100% | 14% |
| 20260115 | 1,370 | 1,385 | 1,357 | 1,385 | 12,200 | 5,800 | 100% | ▼ | 7717 | 0 | 0 | 100% | 13% |
| 20260116 | 1,385 | 1,391 | 1,383 | 1,390 | 5,600 | -6,600 | 100% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260119 | 1,395 | 1,397 | 1,384 | 1,393 | 9,300 | 3,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260120 | 1,394 | 1,394 | 1,365 | 1,367 | 12,900 | 3,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 11% |
| 20260121 | 1,353 | 1,374 | 1,344 | 1,374 | 13,000 | 100 | 101% | ▲ | 7771 | 0 | 0 | 99% | 12% |
| 20260122 | 1,374 | 1,391 | 1,367 | 1,370 | 3,300 | -9,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20260123 | 1,379 | 1,388 | 1,368 | 1,388 | 6,500 | 3,200 | 101% | ▲ | 7111 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 55,800 | 0 | 40,200 | 0 | 15,600 | 0 |
| 2026-01-09 | 59,100 | 0 | 40,200 | 0 | 18,900 | 0 |
| 2025-12-26 | 59,600 | 0 | 36,300 | 0 | 23,300 | 0 |