[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/33サービス業】 売上高:34310 当期純利益:860 総資産:43040 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,340 | 1,359 | 1,322 | 1,348 | 8,800 | -3,800 | 100% | ▲▲▲ | 5822 | 0 | 0 | 76% | 2% |
| 20251112 | 1,350 | 1,394 | 1,350 | 1,394 | 10,300 | 1,500 | 103% | ▲▲▲▲ | 1111 | 0 | 0 | 81% | 5% |
| 20251113 | 1,384 | 1,394 | 1,357 | 1,394 | 10,800 | 500 | 100% | -- | 4114 | 0 | 0 | 90% | 5% |
| 20251114 | 1,392 | 1,401 | 1,366 | 1,373 | 20,200 | 9,400 | 98% | ▼ | 1117 | 0 | 0 | 89% | 4% |
| 20251117 | 1,343 | 1,343 | 1,252 | 1,252 | 57,200 | 37,000 | 91% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251118 | 1,241 | 1,250 | 1,211 | 1,217 | 16,500 | -40,700 | 97% | ▼▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251119 | 1,217 | 1,217 | 1,175 | 1,175 | 22,900 | 6,400 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251120 | 1,169 | 1,182 | 1,154 | 1,159 | 16,900 | -6,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 75% | 0% |
| 20251121 | 1,150 | 1,150 | 1,121 | 1,139 | 16,700 | -200 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 74% | 0% |
| 20251125 | 1,140 | 1,207 | 1,139 | 1,149 | 17,500 | 800 | 101% | ▲ | 1171 | 0 | 0 | 76% | 1% |
| 20251126 | 1,200 | 1,200 | 1,164 | 1,188 | 10,800 | -6,700 | 103% | ▲▲ | 8222 | 0 | 0 | 78% | 4% |
| 20251127 | 1,205 | 1,205 | 1,180 | 1,189 | 10,200 | -600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 78% | 4% |
| 20251128 | 1,188 | 1,214 | 1,181 | 1,189 | 15,700 | 5,500 | 100% | -- | 1174 | 0 | 0 | 78% | 4% |
| 20251201 | 1,197 | 1,200 | 1,168 | 1,187 | 18,400 | 2,700 | 100% | ▼ | 7717 | 0 | 0 | 78% | 4% |
| 20251202 | 1,193 | 1,193 | 1,142 | 1,142 | 20,700 | 2,300 | 96% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251203 | 1,142 | 1,152 | 1,120 | 1,138 | 10,800 | -9,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251204 | 1,138 | 1,138 | 1,118 | 1,127 | 16,900 | 6,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251205 | 1,127 | 1,127 | 1,092 | 1,111 | 20,500 | 3,600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20251208 | 1,106 | 1,122 | 1,098 | 1,098 | 12,100 | -8,400 | 99% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 79% | 0% |
| 20251209 | 1,092 | 1,108 | 1,059 | 1,097 | 18,800 | 6,700 | 100% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251210 | 1,102 | 1,109 | 1,086 | 1,094 | 9,100 | -9,700 | 100% | ▼▼▼▼▼▼▼▼ | 2228 | 0 | 0 | 78% | 0% |
| 20251211 | 1,093 | 1,093 | 1,047 | 1,064 | 23,300 | 14,200 | 97% | ▼▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251212 | 1,061 | 1,072 | 1,059 | 1,069 | 8,600 | -14,700 | 100% | ▲ | 8282 | 0 | 0 | 78% | 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 | 9238 | GOLDMAN SACHS INTERNATIONAL | 20,474 | 1% | ▼ | -1,300 |
| 2025-12-08 | 9238 | Barclays Capital Securities Ltd | 12,300 | 1% | ▲ | 2,200 |
| 2025-12-08 | 9238 | GOLDMAN SACHS INTERNATIONAL | 21,774 | 1% | ▼ | -1,700 |
| 2025-12-05 | 9238 | Barclays Capital Securities Ltd | 10,100 | 0% | ▼ | -3,400 |
| 2025-12-05 | 9238 | GOLDMAN SACHS INTERNATIONAL | 23,474 | 1% | ▼ | -3,400 |
| 2025-12-03 | 9238 | GOLDMAN SACHS INTERNATIONAL | 26,874 | 1% | ▼ | -800 |
| 2025-12-02 | 9238 | GOLDMAN SACHS INTERNATIONAL | 27,674 | 1% | ▲ | 1,900 |
| 2025-12-01 | 9238 | GOLDMAN SACHS INTERNATIONAL | 25,774 | 1% | ▲ | 600 |
| 2025-11-26 | 9238 | Barclays Capital Securities Ltd | 13,500 | 1% | ▼ | -2,400 |
| 2025-11-26 | 9238 | GOLDMAN SACHS INTERNATIONAL | 25,174 | 1% | ▼ | -1,600 |
| 2025-11-21 | 9238 | GOLDMAN SACHS INTERNATIONAL | 26,774 | 1% | ▼ | -2,700 |
| 2025-11-20 | 9238 | GOLDMAN SACHS INTERNATIONAL | 29,474 | 1% | ▼ | -3,000 |
| 2025-11-19 | 9238 | Barclays Capital Securities Ltd | 15,900 | 1% | ▲ | 4,300 |
| 2025-11-19 | 9238 | GOLDMAN SACHS INTERNATIONAL | 32,474 | 1% | ▼ | -2,300 |
| 2025-11-18 | 9238 | GOLDMAN SACHS INTERNATIONAL | 34,774 | 2% | ▼ | -2,100 |
| 2025-11-17 | 9238 | GOLDMAN SACHS INTERNATIONAL | 36,874 | 2% | ▼ | -4,200 |
| 2025-11-11 | 9238 | GOLDMAN SACHS INTERNATIONAL | 41,074 | 2% | ▼ | -2,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 140,100 | 0 | 54,900 | 0 | 85,200 | 0 |
| 2025-11-28 | 135,900 | 0 | 52,000 | 0 | 83,900 | 0 |
| 2025-11-21 | 131,700 | 0 | 48,400 | 0 | 83,300 | 0 |
| 2025-11-14 | 139,200 | 0 | 50,800 | 0 | 88,400 | 0 |