[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:72億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,207 | 1,230 | 1,207 | 1,229 | 3,900 | 900 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251010 | 1,230 | 1,230 | 1,211 | 1,230 | 3,000 | 1,900 | 101% | ▲▲ | 7711 | 0 | 0 | 100% | 3% |
| 20251009 | 1,216 | 1,233 | 1,216 | 1,219 | 1,100 | -1,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20251008 | 1,235 | 1,235 | 1,213 | 1,214 | 2,800 | -500 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 1% |
| 20251007 | 1,243 | 1,243 | 1,213 | 1,225 | 3,300 | -2,800 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20251006 | 1,231 | 1,237 | 1,222 | 1,236 | 6,100 | 4,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251003 | 1,213 | 1,222 | 1,212 | 1,222 | 1,300 | -1,000 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20251002 | 1,211 | 1,240 | 1,211 | 1,213 | 2,300 | -1,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251001 | 1,222 | 1,235 | 1,210 | 1,211 | 3,600 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250930 | 1,243 | 1,243 | 1,221 | 1,227 | 4,300 | -9,300 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250929 | 1,227 | 1,249 | 1,214 | 1,232 | 13,600 | 9,700 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250909 | 1,191 | 1,209 | 1,191 | 1,200 | 5,500 | 100 | 100% | -- | 7774 | 0 | 0 | 97% | 3% |
| 20250925 | 1,214 | 1,219 | 1,206 | 1,218 | 3,000 | 400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250924 | 1,206 | 1,209 | 1,203 | 1,209 | 2,600 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250922 | 1,190 | 1,208 | 1,190 | 1,207 | 2,500 | -1,600 | 101% | ▲ | 2882 | 0 | 0 | 98% | 1% |
| 20250919 | 1,199 | 1,202 | 1,197 | 1,197 | 4,100 | 1,700 | 100% | ▼ | 7117 | 0 | 0 | 97% | 0% |
| 20250918 | 1,195 | 1,211 | 1,195 | 1,200 | 2,400 | -900 | 100% | ▲ | 2882 | 0 | 0 | 97% | 2% |
| 20250917 | 1,201 | 1,201 | 1,197 | 1,197 | 3,300 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250916 | 1,210 | 1,210 | 1,205 | 1,205 | 1,500 | -2,600 | 99% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250912 | 1,216 | 1,220 | 1,204 | 1,217 | 4,100 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250911 | 1,197 | 1,209 | 1,197 | 1,200 | 1,600 | -2,600 | 100% | -- | 8885 | 0 | 0 | 97% | 3% |
| 20250910 | 1,220 | 1,220 | 1,200 | 1,200 | 4,200 | -1,300 | 100% | -- | 2225 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 67,800 | 0 | 63,200 | 0 | 4,600 | 0 |
| 2025-09-19 | 66,900 | 0 | 64,000 | 0 | 2,900 | 0 |
| 2025-09-26 | 64,900 | 0 | 62,100 | 0 | 2,800 | 0 |
| 2025-10-03 | 78,600 | 0 | 75,500 | 0 | 3,100 | 0 |