[7353]Kラーニング:【資格】低授業料が売り人工知能による得点予測や学習計画策定
Yahoo! 【グロース/33サービス業】 売上高:44670 当期純利益:2090 総資産:43610 時価:55億円
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 | 786 | 786 | 762 | 766 | 17,700 | 10,200 | 99% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250929 | 775 | 790 | 768 | 780 | 8,500 | -9,200 | 102% | ▲ | 2282 | 0 | 20 | 100% | 6% |
| 20250930 | 770 | 800 | 767 | 800 | 20,000 | 11,500 | 103% | ▲▲ | 1771 | 0 | 15 | 100% | 9% |
| 20251001 | 800 | 820 | 780 | 796 | 47,700 | 27,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251002 | 794 | 808 | 782 | 795 | 7,200 | -40,500 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 8% |
| 20251003 | 791 | 799 | 785 | 792 | 5,100 | -2,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 8% |
| 20251006 | 781 | 790 | 759 | 780 | 24,700 | 19,600 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251007 | 780 | 788 | 779 | 786 | 17,600 | -7,100 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251008 | 786 | 814 | 775 | 808 | 34,500 | 16,900 | 103% | ▲▲ | 1711 | 0 | 0 | 100% | 9% |
| 20251009 | 808 | 808 | 798 | 801 | 14,600 | -19,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251010 | 801 | 810 | 798 | 808 | 17,600 | 3,000 | 101% | ▲ | 1471 | 0 | 0 | 100% | 8% |
| 20251014 | 800 | 805 | 793 | 794 | 13,400 | -4,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251015 | 794 | 801 | 794 | 798 | 2,300 | -11,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251016 | 799 | 810 | 793 | 797 | 9,700 | 7,400 | 100% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20251017 | 797 | 798 | 779 | 791 | 8,700 | -1,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251020 | 786 | 795 | 786 | 794 | 1,200 | -7,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251021 | 782 | 810 | 782 | 809 | 7,200 | 6,000 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20251022 | 809 | 809 | 802 | 802 | 1,900 | -5,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251023 | 802 | 802 | 799 | 800 | 1,500 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251024 | 809 | 810 | 792 | 805 | 6,800 | 5,300 | 101% | ▲ | 1711 | 0 | 0 | 100% | 5% |
| 20251027 | 820 | 820 | 808 | 816 | 6,600 | -200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251028 | 820 | 820 | 810 | 810 | 2,700 | -3,900 | 99% | ▼ | 5258 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 213,700 | 0 | 188,800 | 0 | 24,900 | 0 |
| 2025-10-10 | 215,300 | 0 | 193,200 | 0 | 22,100 | 0 |
| 2025-10-03 | 227,500 | 0 | 207,300 | 0 | 20,200 | 0 |
| 2025-09-26 | 235,400 | 0 | 209,900 | 0 | 25,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-21 15:41 | S100UYJR | ビジョナル株式会社 | 大量保有報告書 |
| 2025-02-07 10:24 | S100V73G | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |