[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:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,133 | 1,135 | 1,113 | 1,128 | 4,900 | -4,300 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 13 | 100% | 6% |
| 20250729 | 1,110 | 1,132 | 1,110 | 1,126 | 3,300 | -1,600 | 100% | ▼ | 8888 | 0 | 11 | 100% | 5% |
| 20250730 | 1,123 | 1,132 | 1,117 | 1,117 | 3,000 | -300 | 99% | ▼▼ | 5228 | 0 | 11 | 99% | 4% |
| 20250731 | 1,117 | 1,119 | 1,113 | 1,113 | 2,400 | -600 | 100% | ▼▼▼ | 8888 | 0 | 10 | 99% | 4% |
| 20250801 | 1,110 | 1,127 | 1,110 | 1,116 | 2,000 | -400 | 100% | ▲ | 2882 | 0 | 8 | 99% | 4% |
| 20250804 | 1,116 | 1,129 | 1,113 | 1,129 | 4,200 | 2,200 | 101% | ▲▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250805 | 1,130 | 1,142 | 1,120 | 1,124 | 4,800 | 600 | 100% | ▼ | 1117 | 0 | 7 | 100% | 5% |
| 20250806 | 1,123 | 1,135 | 1,111 | 1,118 | 3,200 | -1,600 | 99% | ▼▼ | 8888 | 0 | 6 | 99% | 4% |
| 20250807 | 1,121 | 1,132 | 1,121 | 1,131 | 2,300 | -900 | 101% | ▲ | 8282 | 0 | 5 | 100% | 5% |
| 20250808 | 1,131 | 1,144 | 1,125 | 1,141 | 5,800 | 3,500 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250812 | 1,141 | 1,163 | 1,141 | 1,163 | 9,700 | 3,900 | 102% | ▲▲▲ | 1111 | 0 | 9 | 100% | 8% |
| 20250813 | 1,163 | 1,180 | 1,160 | 1,171 | 6,700 | -3,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250814 | 1,199 | 1,200 | 1,184 | 1,198 | 21,200 | 14,500 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250815 | 1,198 | 1,198 | 1,175 | 1,181 | 8,400 | -12,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 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 | 0 | 98% | 6% |
| 20250820 | 1,175 | 1,179 | 1,172 | 1,178 | 4,900 | 1,600 | 100% | ▲▲ | 4111 | 0 | 0 | 98% | 6% |
| 20250821 | 1,174 | 1,186 | 1,173 | 1,174 | 5,600 | 700 | 100% | ▼ | 1177 | 0 | 0 | 98% | 5% |
| 20250822 | 1,176 | 1,205 | 1,176 | 1,205 | 10,100 | 4,500 | 103% | ▲ | 1111 | 0 | 0 | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 84,300 | 0 | 69,600 | 0 | 14,700 | 0 |
| 2025-08-15 | 87,600 | 0 | 73,500 | 0 | 14,100 | 0 |
| 2025-08-08 | 83,700 | 0 | 72,800 | 0 | 10,900 | 0 |
| 2025-08-01 | 104,800 | 0 | 90,100 | 0 | 14,700 | 0 |