[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 864 | 876 | 864 | 873 | 6,800 | -6,300 | 101% | ▲ | 2282 | 0 | 0 | 87% | 8% |
| 20251208 | 1,045 | 1,068 | 1,020 | 1,020 | 10,500 | -7,800 | 97% | ▼ | 8828 | 0 | 0 | 92% | 1% |
| 20260106 | 869 | 893 | 869 | 869 | 12,100 | -12,600 | 100% | ▲ | 8282 | 0 | 0 | 83% | 7% |
| 20251223 | 826 | 852 | 825 | 830 | 12,800 | -17,600 | 100% | -- | 2885 | 0 | 4 | 79% | 2% |
| 20260107 | 869 | 870 | 851 | 864 | 13,100 | 1,000 | 99% | ▼ | 7747 | 0 | 0 | 85% | 7% |
| 20251211 | 986 | 986 | 950 | 951 | 17,300 | -34,400 | 97% | ▼▼▼▼ | 8588 | 0 | 0 | 87% | 0% |
| 20251209 | 1,025 | 1,025 | 995 | 999 | 22,100 | 11,600 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251224 | 828 | 838 | 824 | 825 | 23,400 | 10,600 | 99% | ▼ | 7717 | 0 | 3 | 78% | 2% |
| 20251229 | 889 | 898 | 863 | 890 | 23,400 | -2,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 84% | 10% |
| 20260105 | 870 | 899 | 845 | 866 | 24,700 | -9,400 | 99% | ▼▼ | 2888 | 0 | 0 | 82% | 7% |
| 20251226 | 863 | 879 | 850 | 879 | 25,900 | -28,900 | 104% | ▲▲ | 2222 | 0 | 0 | 83% | 9% |
| 20251212 | 951 | 965 | 942 | 955 | 30,000 | 12,700 | 100% | ▲ | 7771 | 0 | 0 | 87% | 0% |
| 20251222 | 846 | 851 | 830 | 830 | 30,400 | -3,900 | 99% | ▼ | 2228 | 0 | 6 | 79% | 2% |
| 20251230 | 890 | 890 | 856 | 877 | 34,100 | 10,700 | 99% | ▼ | 7717 | 0 | 0 | 83% | 8% |
| 20251219 | 823 | 850 | 814 | 841 | 34,300 | -13,700 | 104% | ▲ | 2222 | 0 | 6 | 80% | 4% |
| 20251217 | 840 | 840 | 806 | 811 | 41,200 | -16,800 | 96% | ▼▼▼ | 8888 | 0 | 9 | 77% | 0% |
| 20251218 | 809 | 828 | 798 | 810 | 48,000 | 6,800 | 100% | ▼▼▼▼ | 7777 | 0 | 7 | 77% | 0% |
| 20251210 | 999 | 1,021 | 950 | 980 | 51,700 | 29,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251225 | 833 | 858 | 825 | 849 | 54,800 | 31,400 | 103% | ▲ | 1111 | 0 | 2 | 80% | 5% |
| 20251216 | 884 | 884 | 832 | 841 | 58,000 | -51,900 | 95% | ▼▼ | 8828 | 0 | 0 | 80% | 0% |
| 20251215 | 865 | 899 | 850 | 884 | 109,900 | 79,900 | 93% | ▼ | 7777 | 0 | 0 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-09 | 9237 | GOLDMAN SACHS INTERNATIONAL | 61,200 | 2% | ▲ | 3,400 |
| 2025-12-29 | 9237 | GOLDMAN SACHS INTERNATIONAL | 82,600 | 2% | ▲ | 3,200 |
| 2026-01-05 | 9237 | GOLDMAN SACHS INTERNATIONAL | 85,300 | 2% | ▲ | 2,700 |
| 2025-12-12 | 9237 | GOLDMAN SACHS INTERNATIONAL | 66,500 | 2% | ▲ | 5,300 |
| 2025-12-19 | 9237 | GOLDMAN SACHS INTERNATIONAL | 81,900 | 2% | ▲ | 900 |
| 2025-12-18 | 9237 | GOLDMAN SACHS INTERNATIONAL | 81,000 | 2% | ▲ | 5,600 |
| 2025-12-25 | 9237 | GOLDMAN SACHS INTERNATIONAL | 79,400 | 2% | ▼ | -2,500 |
| 2025-12-16 | 9237 | GOLDMAN SACHS INTERNATIONAL | 75,400 | 2% | ▲ | 4,500 |
| 2025-12-15 | 9237 | GOLDMAN SACHS INTERNATIONAL | 70,900 | 2% | ▲ | 4,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 273,100 | 200 | 220,200 | 200 | 52,900 | 0 |
| 2025-12-19 | 284,700 | 0 | 227,500 | 0 | 57,200 | 0 |
| 2025-12-26 | 304,300 | 0 | 248,700 | 0 | 55,600 | 0 |