[9237]笑美面:【シニアホーム】高齢者などに対するシニアホームの紹介サービス
Yahoo! 【グロース/33サービス業】 売上高:13010 当期純利益:1790 総資産:11280 時価:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,003 | 2,055 | 1,958 | 2,032 | 36,300 | 4,300 | 102% | ▲▲▲▲ | 1111 | 0 | 6 | 69% | 8% |
| 20250930 | 2,082 | 2,082 | 1,981 | 2,017 | 19,900 | -16,400 | 99% | ▼ | 2228 | 0 | 14 | 70% | 7% |
| 20251001 | 2,001 | 2,003 | 1,972 | 1,981 | 23,000 | 3,100 | 98% | ▼▼ | 7777 | 0 | 4 | 69% | 5% |
| 20251002 | 2,018 | 2,018 | 1,925 | 1,925 | 17,800 | -5,200 | 97% | ▼▼▼ | 2828 | 0 | 3 | 68% | 2% |
| 20251003 | 1,955 | 2,025 | 1,955 | 1,989 | 29,100 | 11,300 | 103% | ▲ | 1171 | 0 | 2 | 70% | 5% |
| 20251006 | 2,079 | 2,133 | 2,031 | 2,133 | 52,100 | 23,000 | 107% | ▲▲ | 1111 | 40 | 10 | 75% | 13% |
| 20251007 | 2,151 | 2,180 | 2,056 | 2,097 | 33,800 | -18,300 | 98% | ▼ | 2228 | 0 | 12 | 74% | 11% |
| 20251008 | 2,086 | 2,100 | 2,070 | 2,076 | 17,000 | -16,800 | 99% | ▼▼ | 8288 | 0 | 8 | 74% | 10% |
| 20251009 | 2,081 | 2,197 | 2,081 | 2,170 | 31,400 | 14,400 | 105% | ▲ | 1171 | 0 | 7 | 77% | 15% |
| 20251010 | 2,147 | 2,147 | 2,070 | 2,080 | 29,000 | -2,400 | 96% | ▼ | 8828 | 0 | 9 | 74% | 10% |
| 20251014 | 2,052 | 2,124 | 2,049 | 2,120 | 38,200 | 9,200 | 102% | ▲ | 7771 | 0 | 2 | 75% | 12% |
| 20251015 | 2,130 | 2,174 | 2,120 | 2,157 | 13,600 | -24,600 | 102% | ▲▲ | 2222 | 0 | 6 | 93% | 14% |
| 20251016 | 2,188 | 2,188 | 2,125 | 2,129 | 10,600 | -3,000 | 99% | ▼ | 2228 | 0 | 0 | 98% | 13% |
| 20251017 | 2,179 | 2,190 | 2,129 | 2,175 | 18,400 | 7,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 15% |
| 20251020 | 2,195 | 2,255 | 2,195 | 2,228 | 27,100 | 8,700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20251021 | 2,230 | 2,245 | 2,165 | 2,190 | 19,900 | -7,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 16% |
| 20251022 | 2,222 | 2,275 | 2,193 | 2,254 | 23,200 | 3,300 | 103% | ▲ | 1171 | 0 | 0 | 100% | 18% |
| 20251023 | 2,254 | 2,282 | 2,233 | 2,262 | 17,600 | -5,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251024 | 2,280 | 2,280 | 2,235 | 2,262 | 16,800 | -800 | 100% | -- | 8225 | 0 | 0 | 100% | 18% |
| 20251027 | 2,283 | 2,283 | 2,249 | 2,255 | 15,200 | -1,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20251028 | 2,251 | 2,268 | 2,162 | 2,162 | 21,400 | 6,200 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 12% |
| 20251029 | 2,131 | 2,228 | 2,083 | 2,099 | 14,800 | -6,600 | 97% | ▼▼▼ | 8888 | 0 | 0 | 93% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9237 | モルガン・スタンレーMUFG証券株式会社 | 13,700 | 1% | ▲ | 3,000 |
| 2025-10-22 | 9237 | モルガン・スタンレーMUFG証券株式会社 | 10,700 | 1% | ▲ | |
| 2025-10-14 | 9237 | GOLDMAN SACHS INTERNATIONAL | 31,500 | 2% | ▼ | -2,400 |
| 2025-10-10 | 9237 | GOLDMAN SACHS INTERNATIONAL | 33,900 | 2% | ▲ | 2,000 |
| 2025-10-09 | 9237 | GOLDMAN SACHS INTERNATIONAL | 31,900 | 2% | ▲ | 2,000 |
| 2025-10-08 | 9237 | GOLDMAN SACHS INTERNATIONAL | 29,900 | 1% | ▲ | 2,000 |
| 2025-10-07 | 9237 | GOLDMAN SACHS INTERNATIONAL | 27,900 | 1% | ▲ | 5,200 |
| 2025-10-03 | 9237 | UBS AG | 5,300 | 0% | ▼ | -5,800 |
| 2025-10-02 | 9237 | GOLDMAN SACHS INTERNATIONAL | 22,700 | 1% | ▲ | 1,200 |
| 2025-10-02 | 9237 | UBS AG | 11,100 | 1% | ▼ | -2,200 |
| 2025-10-01 | 9237 | Nomura International plc | 8,100 | 0% | ▼ | -3,400 |
| 2025-09-30 | 9237 | GOLDMAN SACHS INTERNATIONAL | 21,500 | 1% | ▲ | 1,800 |
| 2025-09-29 | 9237 | GOLDMAN SACHS INTERNATIONAL | 19,700 | 1% | ▼ | -600 |
| 2025-09-29 | 9237 | Nomura International plc | 11,500 | 1% | ▲ | 1,700 |
| 2025-09-29 | 9237 | UBS AG | 13,300 | 1% | ▼ | -2,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 151,100 | 0 | 122,300 | 0 | 28,800 | 0 |
| 2025-10-17 | 158,700 | 0 | 127,700 | 0 | 31,000 | 0 |
| 2025-10-10 | 173,300 | 0 | 135,900 | 0 | 37,400 | 0 |
| 2025-10-03 | 166,200 | 0 | 129,600 | 0 | 36,600 | 0 |