[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:132億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 4,020 | 4,060 | 3,960 | 4,005 | 9,800 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20250924 | 3,960 | 4,095 | 3,915 | 4,020 | 11,100 | 7,300 | 103% | ▲ | 1111 | 0 | 3 | 98% | 4% |
| 20250925 | 4,030 | 4,260 | 4,030 | 4,150 | 25,400 | 14,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250911 | 3,950 | 3,980 | 3,870 | 3,875 | 8,600 | 3,400 | 98% | ▼ | 1117 | 0 | 9 | 95% | 3% |
| 20250902 | 3,960 | 4,050 | 3,925 | 4,030 | 6,200 | 1,800 | 102% | ▲ | 1171 | 0 | 17 | 94% | 22% |
| 20250826 | 3,840 | 4,070 | 3,835 | 3,950 | 20,100 | 5,900 | 103% | ▲ | 1171 | 0 | 2 | 92% | 27% |
| 20250916 | 3,865 | 3,965 | 3,865 | 3,965 | 7,300 | 2,900 | 103% | ▲ | 1471 | 0 | 7 | 97% | 5% |
| 20250909 | 3,945 | 4,005 | 3,900 | 3,925 | 7,700 | 4,800 | 99% | ▼ | 1717 | 0 | 11 | 96% | 4% |
| 20250827 | 4,090 | 4,095 | 4,015 | 4,095 | 17,300 | -2,800 | 104% | ▲▲ | 2222 | 0 | 0 | 95% | 31% |
| 20250828 | 4,085 | 4,100 | 4,015 | 4,015 | 9,800 | -7,500 | 98% | ▼ | 2588 | 0 | 0 | 93% | 29% |
| 20250918 | 4,040 | 4,060 | 3,975 | 4,005 | 6,000 | -3,800 | 100% | -- | 5225 | 0 | 0 | 98% | 6% |
| 20250829 | 4,085 | 4,100 | 4,030 | 4,045 | 3,200 | -6,600 | 101% | ▲ | 5252 | 0 | 0 | 94% | 25% |
| 20250903 | 4,050 | 4,050 | 3,920 | 3,920 | 2,800 | -3,400 | 97% | ▼ | 5828 | 0 | 0 | 91% | 17% |
| 20250919 | 4,040 | 4,040 | 3,905 | 3,905 | 6,800 | 800 | 98% | ▼ | 7747 | 0 | 0 | 95% | 2% |
| 20250904 | 3,990 | 3,990 | 3,880 | 3,910 | 6,100 | 3,300 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250901 | 4,045 | 4,045 | 3,910 | 3,955 | 4,400 | 1,200 | 98% | ▼ | 7777 | 0 | 0 | 92% | 22% |
| 20250926 | 4,140 | 4,195 | 4,060 | 4,170 | 14,700 | -10,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250908 | 3,915 | 3,965 | 3,915 | 3,945 | 2,900 | -2,600 | 101% | ▲ | 8282 | 0 | 12 | 96% | 5% |
| 20250905 | 3,980 | 3,980 | 3,910 | 3,910 | 5,500 | -600 | 100% | -- | 8285 | 0 | 0 | 95% | 4% |
| 20250922 | 3,910 | 3,970 | 3,905 | 3,905 | 3,800 | -3,000 | 100% | -- | 8585 | 0 | 3 | 95% | 2% |
| 20250912 | 3,960 | 3,960 | 3,865 | 3,865 | 4,400 | -4,200 | 100% | ▼▼ | 8828 | 0 | 9 | 94% | 3% |
| 20250910 | 3,925 | 3,970 | 3,860 | 3,945 | 5,200 | -2,500 | 101% | ▲ | 8882 | 0 | 10 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 53,900 | 0 | 35,400 | 0 | 18,500 | 0 |
| 2025-09-05 | 61,200 | 0 | 40,300 | 0 | 20,900 | 0 |
| 2025-09-12 | 61,200 | 0 | 39,400 | 0 | 21,800 | 0 |
| 2025-09-19 | 63,100 | 0 | 42,900 | 0 | 20,200 | 0 |