[9220]エフビー介護:【介護】介護や福祉用具レンタル信越・関東に展開
Yahoo! 【スタンダード/33サービス業】 売上高:109670 当期純利益:4060 総資産:88580 時価:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,281 | 1,294 | 1,256 | 1,294 | 3,900 | -2,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251022 | 1,300 | 1,303 | 1,242 | 1,292 | 6,400 | 2,500 | 100% | ▼ | 1717 | 0 | 0 | 100% | 9% |
| 20251023 | 1,290 | 1,294 | 1,270 | 1,294 | 800 | -5,600 | 100% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20251024 | 1,290 | 1,292 | 1,286 | 1,286 | 1,500 | 700 | 99% | ▼ | 7147 | 0 | 0 | 99% | 8% |
| 20251027 | 1,292 | 1,292 | 1,283 | 1,287 | 1,300 | -200 | 100% | ▲ | 5822 | 0 | 0 | 99% | 8% |
| 20251028 | 1,281 | 1,310 | 1,271 | 1,271 | 3,900 | 2,600 | 99% | ▼ | 1777 | 0 | 0 | 98% | 6% |
| 20251029 | 1,274 | 1,279 | 1,260 | 1,260 | 5,700 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251030 | 1,261 | 1,277 | 1,261 | 1,277 | 3,300 | -2,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251031 | 1,270 | 1,270 | 1,261 | 1,265 | 2,000 | -1,300 | 99% | ▼ | 8528 | 0 | 0 | 98% | 6% |
| 20251104 | 1,262 | 1,290 | 1,230 | 1,230 | 6,200 | 4,200 | 97% | ▼▼ | 1777 | 0 | 0 | 95% | 3% |
| 20251105 | 1,223 | 1,233 | 1,218 | 1,222 | 5,400 | -800 | 99% | ▼▼▼ | 8888 | 0 | 5 | 94% | 2% |
| 20251106 | 1,222 | 1,265 | 1,222 | 1,265 | 1,600 | -3,800 | 104% | ▲ | 2282 | 0 | 4 | 98% | 6% |
| 20251107 | 1,255 | 1,268 | 1,233 | 1,268 | 3,700 | 2,100 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251110 | 1,272 | 1,290 | 1,257 | 1,275 | 3,000 | -700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251111 | 1,296 | 1,296 | 1,290 | 1,290 | 4,300 | 1,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251112 | 1,260 | 1,280 | 1,260 | 1,271 | 800 | -3,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251113 | 1,270 | 1,270 | 1,258 | 1,258 | 2,700 | 1,900 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 3% |
| 20251114 | 1,251 | 1,275 | 1,251 | 1,258 | 6,900 | 4,200 | 100% | -- | 1774 | 0 | 0 | 97% | 3% |
| 20251117 | 1,258 | 1,275 | 1,238 | 1,238 | 6,000 | -900 | 98% | ▼ | 5828 | 0 | 0 | 96% | 1% |
| 20251118 | 1,238 | 1,238 | 1,219 | 1,230 | 3,300 | -2,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251119 | 1,222 | 1,251 | 1,212 | 1,212 | 6,000 | 2,700 | 99% | ▼▼▼ | 1777 | 0 | 0 | 94% | 0% |
| 20251120 | 1,242 | 1,242 | 1,213 | 1,228 | 2,000 | -4,000 | 101% | ▲ | 8222 | 0 | 0 | 95% | 1% |
| 20251121 | 1,228 | 1,241 | 1,228 | 1,241 | 600 | -1,400 | 101% | ▲▲ | 8282 | 0 | 0 | 96% | 2% |
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 | 71,000 | 0 | 63,000 | 0 | 8,000 | 0 |
| 2025-11-07 | 73,500 | 0 | 63,200 | 0 | 10,300 | 0 |
| 2025-10-31 | 70,800 | 0 | 58,700 | 0 | 12,100 | 0 |
| 2025-10-24 | 64,900 | 0 | 54,100 | 0 | 10,800 | 0 |