[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:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 2,195 | 2,255 | 2,195 | 2,228 | 27,100 | 8,700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 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% |
| 20251017 | 2,179 | 2,190 | 2,129 | 2,175 | 18,400 | 7,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 15% |
| 20251021 | 2,230 | 2,245 | 2,165 | 2,190 | 19,900 | -7,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 16% |
| 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% |
| 20251030 | 1,023 | 1,122 | 1,023 | 1,122 | 39,600 | 24,800 | 53% | ▼▼▼▼ | 7777 | 0 | 1 | 50% | 0% |
| 20251106 | 1,100 | 1,137 | 1,093 | 1,133 | 25,800 | 4,500 | 104% | ▲▲ | 1111 | 0 | 0 | 50% | 5% |
| 20251031 | 1,119 | 1,126 | 1,078 | 1,104 | 28,200 | -11,400 | 98% | ▼▼▼▼▼ | 2228 | 0 | 0 | 49% | 0% |
| 20251107 | 1,122 | 1,127 | 1,113 | 1,118 | 15,400 | -10,400 | 99% | ▼ | 8228 | 0 | 0 | 49% | 4% |
| 20251110 | 1,118 | 1,118 | 1,098 | 1,103 | 7,000 | -8,400 | 99% | ▼▼ | 8888 | 0 | 0 | 49% | 2% |
| 20251111 | 1,111 | 1,117 | 1,099 | 1,099 | 7,300 | 300 | 100% | ▼▼▼ | 7177 | 0 | 0 | 49% | 2% |
| 20251112 | 1,094 | 1,127 | 1,085 | 1,100 | 11,100 | 3,800 | 100% | ▲ | 1771 | 0 | 0 | 49% | 2% |
| 20251114 | 1,081 | 1,108 | 1,081 | 1,095 | 23,500 | 11,000 | 101% | ▲ | 1171 | 0 | 0 | 48% | 1% |
| 20251104 | 1,101 | 1,102 | 1,070 | 1,080 | 22,600 | -5,600 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 48% | 0% |
| 20251113 | 1,100 | 1,106 | 1,080 | 1,086 | 12,500 | 1,400 | 99% | ▼ | 7717 | 0 | 0 | 48% | 1% |
| 20251105 | 1,069 | 1,108 | 1,050 | 1,094 | 21,300 | -1,300 | 101% | ▲ | 2882 | 0 | 2 | 48% | 1% |
| 20251117 | 1,005 | 1,057 | 1,000 | 1,054 | 72,900 | 49,400 | 96% | ▼ | 7777 | 0 | 0 | 47% | 0% |
| 20251118 | 1,050 | 1,064 | 1,028 | 1,028 | 16,800 | -56,100 | 98% | ▼▼ | 2228 | 0 | 0 | 45% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9237 | モルガン・スタンレーMUFG証券株式会社 | 10,700 | 1% | ▲ | |
| 2025-10-24 | 9237 | モルガン・スタンレーMUFG証券株式会社 | 13,700 | 1% | ▲ | 3,000 |
| 2025-10-29 | 9237 | モルガン・スタンレーMUFG証券株式会社 | 10,200 | 1% | ▼ | -3,500 |
| 2025-10-30 | 9237 | モルガン・スタンレーMUFG証券株式会社 | 6,500 | 0% | ▼ | -3,700 |
| 2025-10-31 | 9237 | GOLDMAN SACHS INTERNATIONAL | 60,700 | 1% | ▼ | 29,200 |
| 2025-11-05 | 9237 | GOLDMAN SACHS INTERNATIONAL | 60,900 | 2% | ▲ | 200 |
| 2025-11-06 | 9237 | GOLDMAN SACHS INTERNATIONAL | 59,900 | 1% | ▼ | -1,000 |
| 2025-11-13 | 9237 | GOLDMAN SACHS INTERNATIONAL | 56,600 | 1% | ▼ | -3,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 158,700 | 0 | 127,700 | 0 | 31,000 | 0 |
| 2025-10-24 | 151,100 | 0 | 122,300 | 0 | 28,800 | 0 |
| 2025-10-31 | 288,500 | 0 | 236,700 | 0 | 51,800 | 0 |
| 2025-11-07 | 278,700 | 0 | 234,600 | 0 | 44,100 | 0 |