[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/サービス業】 売上高:117710 当期純利益:8250 総資産:97810 時価:127億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 4,095 | 4,320 | 4,025 | 4,295 | 33,600 | -12,700 | 128% | ▲▲▲ | 2222 | 0 | 0 | 100% | 53% |
| 20250827 | 4,090 | 4,095 | 4,015 | 4,095 | 17,300 | -2,800 | 104% | ▲▲ | 2222 | 0 | 0 | 95% | 31% |
| 20250813 | 3,995 | 4,095 | 3,955 | 4,090 | 21,300 | -19,000 | 104% | ▲ | 8282 | 0 | 0 | 95% | 46% |
| 20250828 | 4,085 | 4,100 | 4,015 | 4,015 | 9,800 | -7,500 | 98% | ▼ | 2588 | 0 | 0 | 93% | 29% |
| 20250808 | 4,250 | 4,295 | 3,950 | 4,000 | 48,600 | 15,000 | 93% | ▼ | 7717 | 0 | 0 | 93% | 43% |
| 20250814 | 4,100 | 4,100 | 3,895 | 3,965 | 29,900 | 8,600 | 97% | ▼ | 1717 | 0 | 0 | 92% | 42% |
| 20250826 | 3,840 | 4,070 | 3,835 | 3,950 | 20,100 | 5,900 | 103% | ▲ | 1171 | 0 | 2 | 92% | 27% |
| 20250815 | 3,965 | 4,005 | 3,940 | 3,940 | 14,300 | -15,600 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 41% |
| 20250819 | 3,835 | 3,955 | 3,810 | 3,935 | 7,400 | -13,400 | 103% | ▲ | 8882 | 0 | 7 | 92% | 41% |
| 20250812 | 4,035 | 4,130 | 3,895 | 3,930 | 40,300 | -8,300 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 40% |
| 20250822 | 3,840 | 3,960 | 3,790 | 3,860 | 13,900 | 600 | 102% | ▲ | 1171 | 0 | 4 | 90% | 32% |
| 20250825 | 3,885 | 3,940 | 3,770 | 3,840 | 14,200 | 300 | 99% | ▼ | 7717 | 0 | 3 | 89% | 27% |
| 20250818 | 3,940 | 3,985 | 3,835 | 3,835 | 20,800 | 6,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 89% | 37% |
| 20250820 | 3,970 | 3,970 | 3,830 | 3,830 | 11,500 | 4,100 | 97% | ▼ | 1117 | 0 | 0 | 89% | 37% |
| 20250821 | 3,900 | 3,900 | 3,735 | 3,770 | 13,300 | 1,800 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 35% |
| 20250806 | 3,270 | 3,450 | 3,270 | 3,355 | 46,300 | 28,100 | 102% | ▲▲ | 1111 | 40 | 2 | 99% | 20% |
| 20250805 | 3,230 | 3,295 | 3,200 | 3,290 | 18,200 | -9,700 | 102% | ▲ | 8882 | 0 | 3 | 96% | 18% |
| 20250801 | 3,120 | 3,295 | 3,120 | 3,270 | 25,500 | 15,500 | 105% | ▲ | 1111 | 0 | 3 | 95% | 17% |
| 20250804 | 3,300 | 3,350 | 3,220 | 3,230 | 27,900 | 2,400 | 99% | ▼ | 1117 | 0 | 4 | 94% | 15% |
| 20250730 | 3,095 | 3,145 | 3,045 | 3,120 | 10,900 | -13,000 | 101% | ▲▲▲▲ | 8882 | 0 | 3 | 91% | 11% |
| 20250731 | 3,095 | 3,130 | 3,080 | 3,120 | 10,000 | -900 | 100% | -- | 8255 | 0 | 2 | 91% | 11% |
| 20250729 | 3,155 | 3,155 | 3,060 | 3,100 | 23,900 | 2,000 | 102% | ▲▲▲ | 1111 | 0 | 7 | 89% | 11% |
| 20250728 | 3,015 | 3,075 | 2,986 | 3,025 | 21,900 | -16,000 | 103% | ▲▲ | 2222 | 0 | 5 | 87% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 24,400 | 0 | 18,500 | 0 | 5,900 | 0 |
| 2025-08-08 | 24,500 | 0 | 12,500 | 0 | 12,000 | 0 |
| 2025-08-15 | 39,900 | 0 | 26,300 | 0 | 13,600 | 0 |
| 2025-08-22 | 48,600 | 0 | 31,000 | 0 | 17,600 | 0 |