[9238]バリューＣ:【マーケティング】マーケティングDX事業や、住宅解体のマッチングプラットフォームの運営
Yahoo! 【グロース/サービス業】 売上高:34310 当期純利益:860 総資産:43040 時価:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,545 | 1,592 | 1,530 | 1,558 | 34,700 | 400 | 100% | ▲ | 1711 | 0 | 4 | 78% | 0% |
| 20250729 | 1,560 | 1,617 | 1,544 | 1,600 | 45,600 | 10,900 | 103% | ▲▲ | 1111 | 0 | 3 | 81% | 3% |
| 20250730 | 1,617 | 1,686 | 1,606 | 1,616 | 60,400 | 14,800 | 101% | ▲▲▲ | 1111 | 0 | 13 | 81% | 4% |
| 20250731 | 1,616 | 1,667 | 1,612 | 1,656 | 26,100 | -34,300 | 102% | ▲▲▲▲ | 8282 | 0 | 12 | 83% | 7% |
| 20250801 | 1,649 | 1,649 | 1,602 | 1,623 | 28,000 | 1,900 | 98% | ▼ | 7717 | 0 | 0 | 82% | 5% |
| 20250804 | 1,552 | 1,621 | 1,520 | 1,599 | 36,800 | 8,800 | 99% | ▼▼ | 7777 | 0 | 4 | 80% | 3% |
| 20250805 | 1,599 | 1,599 | 1,543 | 1,573 | 29,400 | -7,400 | 98% | ▼▼▼ | 8228 | 0 | 5 | 79% | 1% |
| 20250806 | 1,564 | 1,634 | 1,560 | 1,623 | 24,500 | -4,900 | 103% | ▲ | 2282 | 0 | 3 | 82% | 5% |
| 20250807 | 1,638 | 1,654 | 1,618 | 1,634 | 9,700 | -14,800 | 101% | ▲▲ | 2222 | 0 | 7 | 82% | 5% |
| 20250808 | 1,630 | 1,670 | 1,624 | 1,650 | 19,800 | 10,100 | 101% | ▲▲▲ | 1171 | 0 | 6 | 83% | 6% |
| 20250812 | 1,660 | 1,705 | 1,630 | 1,680 | 47,700 | 27,900 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 85% | 8% |
| 20250813 | 1,705 | 1,710 | 1,669 | 1,690 | 33,900 | -13,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 89% | 9% |
| 20250814 | 1,694 | 1,730 | 1,656 | 1,657 | 31,600 | -2,300 | 98% | ▼ | 2888 | 0 | 0 | 91% | 7% |
| 20250815 | 1,660 | 1,673 | 1,632 | 1,640 | 28,000 | -3,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250818 | 1,640 | 1,750 | 1,640 | 1,729 | 60,300 | 32,300 | 105% | ▲ | 1171 | 10 | 1 | 100% | 11% |
| 20250819 | 1,730 | 1,747 | 1,705 | 1,709 | 20,000 | -40,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250820 | 1,710 | 1,760 | 1,656 | 1,667 | 50,000 | 30,000 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 7% |
| 20250821 | 1,668 | 1,716 | 1,651 | 1,701 | 24,400 | -25,600 | 102% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20250822 | 1,691 | 1,740 | 1,691 | 1,709 | 20,800 | -3,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250825 | 1,705 | 1,749 | 1,702 | 1,714 | 24,000 | 3,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250826 | 1,703 | 1,730 | 1,666 | 1,671 | 17,500 | -6,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250827 | 1,677 | 1,692 | 1,648 | 1,648 | 12,100 | -5,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 223,300 | 0 | 74,700 | 0 | 148,600 | 0 |
| 2025-08-15 | 234,600 | 0 | 78,300 | 0 | 156,300 | 0 |
| 2025-08-08 | 254,500 | 0 | 84,600 | 0 | 169,900 | 0 |
| 2025-08-01 | 263,900 | 0 | 86,900 | 0 | 177,000 | 0 |