[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/サービス業】 売上高:109670 当期純利益:4060 総資産:88580 時価:31億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,124 | 1,129 | 1,110 | 1,126 | 11,600 | 9,900 | 104% | ▲▲ | 1111 | 0 | 7 | 100% | 6% |
| 20250822 | 1,144 | 1,149 | 1,142 | 1,149 | 2,600 | 200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250826 | 1,195 | 1,200 | 1,172 | 1,178 | 9,100 | 6,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250825 | 1,149 | 1,169 | 1,142 | 1,165 | 3,000 | 400 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 10% |
| 20250901 | 1,192 | 1,199 | 1,158 | 1,189 | 3,900 | 1,100 | 101% | ▲ | 1711 | 0 | 0 | 100% | 12% |
| 20250814 | 1,097 | 1,097 | 1,068 | 1,079 | 3,300 | -2,400 | 101% | ▲ | 2222 | 0 | 8 | 96% | 2% |
| 20250818 | 1,080 | 1,089 | 1,073 | 1,087 | 1,700 | -1,600 | 101% | ▲ | 2222 | 0 | 3 | 97% | 3% |
| 20250910 | 1,161 | 1,173 | 1,161 | 1,162 | 1,300 | -600 | 100% | ▲ | 2282 | 0 | 0 | 97% | 8% |
| 20250820 | 1,121 | 1,141 | 1,121 | 1,141 | 5,600 | -6,000 | 101% | ▲▲▲ | 2282 | 0 | 5 | 100% | 8% |
| 20250821 | 1,125 | 1,141 | 1,125 | 1,139 | 2,400 | -3,200 | 100% | ▼ | 5228 | 0 | 5 | 100% | 7% |
| 20250903 | 1,174 | 1,187 | 1,173 | 1,187 | 1,100 | 400 | 101% | ▲ | 7471 | 0 | 0 | 99% | 11% |
| 20250904 | 1,182 | 1,186 | 1,172 | 1,180 | 2,600 | 1,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20250908 | 1,172 | 1,173 | 1,170 | 1,170 | 2,000 | 300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 10% |
| 20250829 | 1,182 | 1,189 | 1,171 | 1,182 | 2,800 | -3,900 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 12% |
| 20250827 | 1,181 | 1,198 | 1,180 | 1,193 | 7,000 | -2,100 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 13% |
| 20250815 | 1,071 | 1,085 | 1,071 | 1,079 | 3,300 | 0 | 100% | -- | 8285 | 0 | 3 | 96% | 2% |
| 20250902 | 1,180 | 1,189 | 1,173 | 1,175 | 700 | -3,200 | 99% | ▼ | 8288 | 0 | 0 | 98% | 11% |
| 20250905 | 1,174 | 1,181 | 1,174 | 1,174 | 1,700 | -900 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 10% |
| 20250812 | 1,116 | 1,116 | 1,073 | 1,073 | 9,600 | -100 | 95% | ▼ | 8828 | 0 | 11 | 95% | 2% |
| 20250828 | 1,181 | 1,191 | 1,136 | 1,191 | 6,700 | -300 | 100% | ▼ | 8858 | 0 | 0 | 100% | 12% |
| 20250909 | 1,172 | 1,172 | 1,155 | 1,161 | 1,900 | -100 | 99% | ▼▼▼▼ | 8858 | 0 | 0 | 97% | 9% |
| 20250813 | 1,076 | 1,089 | 1,067 | 1,067 | 5,700 | -3,900 | 99% | ▼▼ | 8888 | 0 | 6 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 44,100 | 0 | 33,800 | 0 | 10,300 | 0 |
| 2025-08-22 | 43,500 | 0 | 33,900 | 0 | 9,600 | 0 |
| 2025-08-29 | 43,200 | 0 | 33,200 | 0 | 10,000 | 0 |
| 2025-09-05 | 42,400 | 0 | 33,000 | 0 | 9,400 | 0 |