[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/サービス業】 売上高:44670 当期純利益:2090 総資産:43610 時価:51億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 763 | 782 | 753 | 755 | 74,700 | 73,300 | 103% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250825 | 740 | 756 | 727 | 742 | 23,700 | 17,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250821 | 732 | 732 | 714 | 715 | 7,600 | 3,300 | 99% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20250901 | 730 | 745 | 730 | 745 | 6,700 | 3,200 | 101% | ▲▲▲ | 1771 | 0 | 0 | 98% | 4% |
| 20250829 | 744 | 744 | 735 | 740 | 3,500 | -4,400 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250902 | 745 | 746 | 737 | 742 | 3,200 | -3,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20250820 | 712 | 725 | 711 | 721 | 4,300 | -7,100 | 101% | ▲▲ | 2282 | 0 | 5 | 95% | 3% |
| 20250822 | 720 | 738 | 720 | 738 | 6,100 | -1,500 | 103% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20250911 | 752 | 760 | 740 | 748 | 7,400 | -5,000 | 100% | ▼ | 2288 | 0 | 0 | 99% | 5% |
| 20250912 | 748 | 760 | 748 | 751 | 9,400 | 2,000 | 100% | ▲ | 4171 | 0 | 0 | 99% | 5% |
| 20250818 | 714 | 724 | 713 | 713 | 13,800 | -1,200 | 99% | ▼ | 5228 | 0 | 7 | 94% | 2% |
| 20250827 | 741 | 753 | 730 | 738 | 5,300 | -3,800 | 98% | ▼ | 5888 | 0 | 0 | 97% | 4% |
| 20250828 | 737 | 739 | 728 | 739 | 7,900 | 2,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20250903 | 742 | 744 | 733 | 738 | 10,300 | 7,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250826 | 749 | 753 | 732 | 752 | 9,100 | -14,600 | 101% | ▲▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20250904 | 736 | 741 | 735 | 741 | 4,100 | -6,200 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250910 | 753 | 755 | 737 | 750 | 12,400 | -8,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20250815 | 712 | 724 | 710 | 717 | 15,000 | -37,800 | 100% | ▲ | 8282 | 0 | 8 | 94% | 2% |
| 20250905 | 737 | 738 | 735 | 736 | 1,400 | -2,700 | 99% | ▼ | 8528 | 0 | 0 | 97% | 3% |
| 20250819 | 714 | 720 | 705 | 714 | 11,400 | -2,400 | 100% | ▲ | 8852 | 0 | 6 | 94% | 2% |
| 20250909 | 756 | 759 | 736 | 740 | 21,300 | -53,400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 246,500 | 0 | 231,500 | 0 | 15,000 | 0 |
| 2025-08-22 | 235,000 | 0 | 222,600 | 0 | 12,400 | 0 |
| 2025-08-29 | 233,400 | 0 | 221,000 | 0 | 12,400 | 0 |
| 2025-09-05 | 227,500 | 0 | 213,500 | 0 | 14,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2025-02-21 15:41 | S100UYJR | ビジョナル株式会社 | 大量保有報告書 |