[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 1,222 | 1,230 | 1,210 | 1,219 | 6,400 | 2,600 | 100% | ▼▼▼ | 4717 | 0 | 0 | 98% | 0% |
| 20251211 | 1,221 | 1,230 | 1,220 | 1,220 | 3,800 | -1,100 | 100% | ▼▼ | 5888 | 0 | 0 | 98% | 0% |
| 20251205 | 1,226 | 1,229 | 1,216 | 1,216 | 2,300 | -1,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251208 | 1,216 | 1,231 | 1,216 | 1,226 | 4,300 | 2,000 | 101% | ▲ | 1471 | 0 | 0 | 99% | 1% |
| 20251204 | 1,229 | 1,236 | 1,223 | 1,223 | 3,800 | -2,400 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 1% |
| 20251203 | 1,210 | 1,230 | 1,210 | 1,228 | 6,200 | 3,500 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251202 | 1,230 | 1,240 | 1,229 | 1,232 | 2,700 | -8,000 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20251201 | 1,240 | 1,249 | 1,230 | 1,232 | 10,700 | 2,800 | 99% | ▼ | 1417 | 0 | 0 | 99% | 2% |
| 20251113 | 1,218 | 1,218 | 1,209 | 1,216 | 700 | -200 | 100% | ▼ | 5528 | 0 | 0 | 99% | 1% |
| 20251209 | 1,222 | 1,230 | 1,219 | 1,230 | 5,300 | 1,000 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 2% |
| 20251126 | 1,229 | 1,231 | 1,223 | 1,225 | 5,600 | 3,900 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251125 | 1,233 | 1,233 | 1,224 | 1,229 | 1,700 | -4,800 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251121 | 1,227 | 1,227 | 1,214 | 1,225 | 6,500 | -400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251120 | 1,233 | 1,238 | 1,225 | 1,227 | 6,900 | 3,000 | 100% | ▼▼▼ | 1477 | 0 | 0 | 99% | 2% |
| 20251119 | 1,236 | 1,236 | 1,225 | 1,232 | 3,900 | -2,900 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20251210 | 1,229 | 1,230 | 1,222 | 1,223 | 4,900 | -400 | 99% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20251128 | 1,235 | 1,240 | 1,230 | 1,240 | 7,900 | 6,900 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251127 | 1,235 | 1,235 | 1,226 | 1,235 | 1,000 | -4,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251118 | 1,240 | 1,240 | 1,216 | 1,238 | 6,800 | -2,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251117 | 1,245 | 1,249 | 1,233 | 1,240 | 9,700 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251114 | 1,230 | 1,244 | 1,221 | 1,238 | 10,700 | 10,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 41,100 | 0 | 30,400 | 0 | 10,700 | 0 |
| 2025-11-21 | 46,600 | 0 | 37,600 | 0 | 9,000 | 0 |
| 2025-11-28 | 51,900 | 0 | 37,800 | 0 | 14,100 | 0 |
| 2025-12-05 | 55,600 | 0 | 39,800 | 0 | 15,800 | 0 |