[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:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,596 | 1,637 | 1,596 | 1,618 | 11,500 | 600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20250825 | 1,705 | 1,749 | 1,702 | 1,714 | 24,000 | 3,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250818 | 1,640 | 1,750 | 1,640 | 1,729 | 60,300 | 32,300 | 105% | ▲ | 1171 | 10 | 1 | 100% | 11% |
| 20250909 | 1,579 | 1,634 | 1,579 | 1,598 | 10,900 | 5,700 | 100% | ▲▲ | 1471 | 0 | 0 | 92% | 1% |
| 20250820 | 1,710 | 1,760 | 1,656 | 1,667 | 50,000 | 30,000 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 7% |
| 20250822 | 1,691 | 1,740 | 1,691 | 1,709 | 20,800 | -3,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250902 | 1,658 | 1,698 | 1,649 | 1,652 | 11,500 | -3,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20250829 | 1,639 | 1,668 | 1,629 | 1,629 | 8,100 | -9,100 | 100% | ▲ | 2282 | 0 | 0 | 94% | 4% |
| 20250901 | 1,634 | 1,659 | 1,615 | 1,646 | 14,600 | 6,500 | 101% | ▲▲ | 7771 | 0 | 0 | 95% | 5% |
| 20250828 | 1,640 | 1,645 | 1,608 | 1,625 | 17,200 | 5,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250903 | 1,648 | 1,665 | 1,619 | 1,622 | 14,500 | 3,000 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250904 | 1,622 | 1,650 | 1,601 | 1,610 | 14,900 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250912 | 1,577 | 1,592 | 1,565 | 1,570 | 10,000 | 4,000 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250819 | 1,730 | 1,747 | 1,705 | 1,709 | 20,000 | -40,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250908 | 1,581 | 1,617 | 1,579 | 1,592 | 5,200 | -6,700 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20250911 | 1,632 | 1,632 | 1,577 | 1,580 | 6,000 | -5,500 | 98% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20250821 | 1,668 | 1,716 | 1,651 | 1,701 | 24,400 | -25,600 | 102% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20250827 | 1,677 | 1,692 | 1,648 | 1,648 | 12,100 | -5,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250815 | 1,660 | 1,673 | 1,632 | 1,640 | 28,000 | -3,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250826 | 1,703 | 1,730 | 1,666 | 1,671 | 17,500 | -6,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250905 | 1,602 | 1,629 | 1,577 | 1,578 | 11,900 | -3,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 234,600 | 0 | 78,300 | 0 | 156,300 | 0 |
| 2025-08-22 | 223,300 | 0 | 74,700 | 0 | 148,600 | 0 |
| 2025-08-29 | 213,300 | 1,600 | 71,300 | 1,600 | 142,000 | 0 |
| 2025-09-05 | 203,800 | 0 | 68,500 | 0 | 135,300 | 0 |