[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:30億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,257 | 1,259 | 1,252 | 1,259 | 1,400 | 600 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251212 | 1,149 | 1,149 | 1,137 | 1,149 | 2,200 | -1,900 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
| 20251211 | 1,157 | 1,157 | 1,148 | 1,149 | 4,100 | -2,300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251210 | 1,177 | 1,177 | 1,153 | 1,157 | 6,400 | -1,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251209 | 1,204 | 1,215 | 1,154 | 1,170 | 8,100 | 6,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251208 | 1,210 | 1,218 | 1,197 | 1,206 | 1,600 | 800 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251205 | 1,237 | 1,238 | 1,227 | 1,227 | 800 | -100 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251204 | 1,242 | 1,242 | 1,235 | 1,235 | 900 | -1,100 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251203 | 1,222 | 1,222 | 1,215 | 1,215 | 2,000 | -100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251202 | 1,256 | 1,256 | 1,225 | 1,225 | 2,100 | 0 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251201 | 1,260 | 1,260 | 1,244 | 1,256 | 2,100 | 700 | 100% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251112 | 1,260 | 1,280 | 1,260 | 1,271 | 800 | -3,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251127 | 1,249 | 1,257 | 1,246 | 1,257 | 800 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251126 | 1,242 | 1,242 | 1,218 | 1,241 | 1,900 | -800 | 101% | ▲ | 2822 | 0 | 0 | 96% | 2% |
| 20251125 | 1,234 | 1,234 | 1,225 | 1,225 | 2,700 | 2,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251121 | 1,228 | 1,241 | 1,228 | 1,241 | 600 | -1,400 | 101% | ▲▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251120 | 1,242 | 1,242 | 1,213 | 1,228 | 2,000 | -4,000 | 101% | ▲ | 8222 | 0 | 0 | 95% | 1% |
| 20251119 | 1,222 | 1,251 | 1,212 | 1,212 | 6,000 | 2,700 | 99% | ▼▼▼ | 1777 | 0 | 0 | 94% | 0% |
| 20251118 | 1,238 | 1,238 | 1,219 | 1,230 | 3,300 | -2,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251117 | 1,258 | 1,275 | 1,238 | 1,238 | 6,000 | -900 | 98% | ▼ | 5828 | 0 | 0 | 96% | 1% |
| 20251114 | 1,251 | 1,275 | 1,251 | 1,258 | 6,900 | 4,200 | 100% | -- | 1774 | 0 | 0 | 97% | 3% |
| 20251113 | 1,270 | 1,270 | 1,258 | 1,258 | 2,700 | 1,900 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 3% |
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 |
| 2025-11-21 | 73,300 | 0 | 65,800 | 0 | 7,500 | 0 |
| 2025-11-28 | 71,900 | 0 | 65,700 | 0 | 6,200 | 0 |
| 2025-12-05 | 71,300 | 0 | 64,200 | 0 | 7,100 | 0 |