[9252]ラストワンＭ:【契約代行】電気やガスなどライフラインの契約代行を提供
Yahoo! 【グロース/33サービス業】 売上高:117710 当期純利益:8250 総資産:97810 時価:119億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 3,840 | 3,900 | 3,775 | 3,840 | 28,900 | 21,200 | 100% | -- | 4774 | 0 | 0 | 96% | 1% |
| 20260520 | 3,770 | 3,790 | 3,700 | 3,730 | 27,200 | -1,700 | 97% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260521 | 3,800 | 3,800 | 3,715 | 3,740 | 21,100 | -6,100 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20260529 | 3,650 | 3,755 | 3,630 | 3,750 | 16,800 | 7,700 | 104% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260527 | 3,680 | 3,710 | 3,610 | 3,615 | 16,700 | 10,500 | 99% | ▼▼▼▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260511 | 3,980 | 3,980 | 3,880 | 3,880 | 13,400 | 900 | 97% | ▼ | 7117 | 0 | 0 | 96% | 2% |
| 20260514 | 3,895 | 3,895 | 3,815 | 3,850 | 10,400 | 6,300 | 100% | ▼▼▼▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260525 | 3,800 | 3,800 | 3,680 | 3,705 | 9,200 | 2,700 | 99% | ▼▼ | 4747 | 0 | 0 | 93% | 0% |
| 20260528 | 3,610 | 3,655 | 3,600 | 3,620 | 9,100 | -7,600 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20260512 | 3,915 | 3,915 | 3,850 | 3,860 | 8,900 | -4,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260518 | 3,865 | 3,900 | 3,825 | 3,840 | 7,700 | 1,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20260522 | 3,800 | 3,800 | 3,715 | 3,735 | 6,500 | -14,600 | 100% | ▼ | 5558 | 0 | 0 | 94% | 0% |
| 20260515 | 3,850 | 3,895 | 3,820 | 3,865 | 6,200 | -4,200 | 100% | ▲ | 5282 | 0 | 0 | 97% | 2% |
| 20260526 | 3,655 | 3,685 | 3,650 | 3,650 | 6,200 | -3,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260513 | 3,845 | 3,900 | 3,845 | 3,855 | 4,100 | -4,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-20 | 9252 | Barclays Capital Securities Ltd | 18,600 | 1% | ▲ | |
| 2026-06-03 | 9252 | Barclays Capital Securities Ltd | 18,800 | 1% | ▼ | |
| 2026-05-29 | 9252 | Barclays Capital Securities Ltd | 17,800 | 1% | ▲ | 1,100 |
| 2026-05-27 | 9252 | Barclays Capital Securities Ltd | 16,700 | 1% | ▼ | -3,000 |
| 2026-05-25 | 9252 | Barclays Capital Securities Ltd | 19,700 | 1% | ▲ | 1,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 144,300 | 0 | 90,400 | 0 | 53,900 | 0 |
| 2026-05-22 | 160,500 | 0 | 110,600 | 0 | 49,900 | 0 |