[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:121億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 3,835 | 3,865 | 3,780 | 3,795 | 14,800 | 300 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260421 | 3,810 | 3,840 | 3,750 | 3,835 | 12,700 | -2,100 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20260422 | 3,835 | 3,890 | 3,825 | 3,835 | 7,600 | -5,100 | 100% | -- | 2225 | 0 | 0 | 92% | 1% |
| 20260519 | 3,840 | 3,900 | 3,775 | 3,840 | 28,900 | 21,200 | 100% | -- | 4774 | 0 | 0 | 96% | 1% |
| 20260518 | 3,865 | 3,900 | 3,825 | 3,840 | 7,700 | 1,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20260514 | 3,895 | 3,895 | 3,815 | 3,850 | 10,400 | 6,300 | 100% | ▼▼▼▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260424 | 3,850 | 3,880 | 3,820 | 3,850 | 12,200 | 2,600 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20260513 | 3,845 | 3,900 | 3,845 | 3,855 | 4,100 | -4,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260423 | 3,830 | 3,860 | 3,800 | 3,855 | 9,600 | 2,000 | 101% | ▲ | 7771 | 0 | 0 | 92% | 2% |
| 20260512 | 3,915 | 3,915 | 3,850 | 3,860 | 8,900 | -4,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260515 | 3,850 | 3,895 | 3,820 | 3,865 | 6,200 | -4,200 | 100% | ▲ | 5282 | 0 | 0 | 97% | 2% |
| 20260511 | 3,980 | 3,980 | 3,880 | 3,880 | 13,400 | 900 | 97% | ▼ | 7117 | 0 | 0 | 96% | 2% |
| 20260507 | 3,980 | 3,980 | 3,835 | 3,885 | 19,500 | -48,700 | 98% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20260427 | 3,835 | 3,945 | 3,835 | 3,905 | 9,600 | -2,600 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260428 | 3,905 | 3,925 | 3,800 | 3,925 | 8,500 | -1,100 | 101% | ▲▲ | 8822 | 0 | 0 | 97% | 3% |
| 20260430 | 3,950 | 3,990 | 3,915 | 3,935 | 9,300 | 800 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20260501 | 3,895 | 3,985 | 3,895 | 3,980 | 68,200 | 58,900 | 101% | ▲▲▲▲ | 7771 | 10 | 0 | 98% | 5% |
| 20260508 | 3,850 | 3,995 | 3,850 | 3,980 | 12,500 | -7,000 | 102% | ▲ | 2282 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 172,000 | 0 | 126,400 | 0 | 45,600 | 0 |
| 2026-05-01 | 143,100 | 0 | 87,600 | 0 | 55,500 | 0 |
| 2026-05-15 | 144,300 | 0 | 90,400 | 0 | 53,900 | 0 |