[9214]ＲＩ:【訪問看護】ＩTを活用した訪問エリアの設定などを通じ競争力を高める
Yahoo! 【グロース/サービス業】 売上高:20430 当期純利益:1450 総資産:10370 時価:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,530 | 1,605 | 1,530 | 1,598 | 21,800 | 6,600 | 105% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 16% |
| 20250814 | 1,409 | 1,499 | 1,407 | 1,451 | 9,300 | -6,700 | 96% | ▼ | 8888 | 0 | 3 | 96% | 8% |
| 20250828 | 1,586 | 1,605 | 1,586 | 1,605 | 2,400 | -3,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 17% |
| 20250827 | 1,577 | 1,599 | 1,559 | 1,599 | 5,500 | 4,000 | 102% | ▲ | 7771 | 0 | 0 | 99% | 17% |
| 20250826 | 1,599 | 1,600 | 1,575 | 1,575 | 1,500 | -9,600 | 98% | ▼ | 8228 | 0 | 0 | 97% | 15% |
| 20250825 | 1,593 | 1,606 | 1,531 | 1,600 | 11,100 | 4,100 | 100% | -- | 7774 | 0 | 0 | 99% | 17% |
| 20250822 | 1,620 | 1,621 | 1,600 | 1,600 | 7,000 | -2,800 | 99% | ▼ | 8528 | 0 | 0 | 99% | 17% |
| 20250821 | 1,610 | 1,665 | 1,600 | 1,620 | 9,800 | -12,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250819 | 1,494 | 1,530 | 1,494 | 1,524 | 15,200 | 11,100 | 103% | ▲▲▲ | 1111 | 0 | 2 | 100% | 11% |
| 20250818 | 1,488 | 1,490 | 1,467 | 1,485 | 4,100 | 1,800 | 102% | ▲▲ | 1111 | 0 | 3 | 99% | 8% |
| 20250815 | 1,449 | 1,469 | 1,449 | 1,461 | 2,300 | -7,000 | 101% | ▲ | 8222 | 0 | 3 | 97% | 9% |
| 20250728 | 1,412 | 1,415 | 1,383 | 1,383 | 800 | -2,000 | 98% | ▼ | 2228 | 0 | 11 | 98% | 4% |
| 20250813 | 1,464 | 1,504 | 1,459 | 1,504 | 16,000 | -700 | 105% | ▲▲ | 2222 | 0 | 6 | 100% | 12% |
| 20250812 | 1,427 | 1,489 | 1,426 | 1,428 | 16,700 | 15,200 | 101% | ▲ | 1111 | 0 | 2 | 100% | 7% |
| 20250808 | 1,402 | 1,414 | 1,402 | 1,414 | 1,500 | -3,200 | 100% | ▼ | 8588 | 0 | 3 | 100% | 6% |
| 20250807 | 1,429 | 1,429 | 1,402 | 1,418 | 4,700 | -600 | 101% | ▲ | 2222 | 0 | 4 | 100% | 6% |
| 20250806 | 1,389 | 1,408 | 1,389 | 1,400 | 5,300 | 3,600 | 99% | ▼ | 4477 | 0 | 5 | 99% | 4% |
| 20250805 | 1,396 | 1,408 | 1,389 | 1,408 | 1,700 | 800 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 5% |
| 20250804 | 1,375 | 1,386 | 1,375 | 1,386 | 900 | -200 | 101% | ▲ | 8282 | 0 | 7 | 98% | 3% |
| 20250801 | 1,376 | 1,388 | 1,372 | 1,372 | 1,100 | -200 | 100% | ▼▼ | 8888 | 0 | 8 | 97% | 3% |
| 20250731 | 1,400 | 1,408 | 1,376 | 1,376 | 1,300 | -800 | 99% | ▼ | 2828 | 0 | 9 | 98% | 4% |
| 20250730 | 1,388 | 1,389 | 1,380 | 1,385 | 2,100 | 1,300 | 100% | ▲ | 7771 | 0 | 10 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 36,100 | 0 | 20,000 | 0 | 16,100 | 0 |
| 2025-08-08 | 42,400 | 0 | 26,100 | 0 | 16,300 | 0 |
| 2025-08-15 | 40,900 | 0 | 28,100 | 0 | 12,800 | 0 |
| 2025-08-22 | 42,300 | 0 | 30,600 | 0 | 11,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-13 15:04 | S100SPE2 | 日本ベンチャーキャピタル株式会社 | 変更報告書 |
| 2024-04-04 15:32 | S100T4LJ | 日本ベンチャーキャピタル株式会社 | 変更報告書 |
| 2024-06-03 15:00 | S100THDG | 日本ベンチャーキャピタル株式会社 | 変更報告書 |
| 2024-06-27 15:08 | S100TPMS | 日本ベンチャーキャピタル株式会社 | 変更報告書 |
| 2025-04-10 13:27 | S100VLHI | 大河原 峻 | 変更報告書 |
| 2025-04-11 14:09 | S100VLT2 | 大河原 峻 | 訂正報告書（大量保有報告書・変更報告書） |