[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:114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 3,395 | 3,395 | 3,305 | 3,315 | 29,200 | 8,300 | 99% | ▼▼ | 7177 | 0 | 15 | 79% | 0% |
| 20251110 | 3,300 | 3,315 | 3,275 | 3,295 | 15,500 | 6,400 | 98% | ▼ | 7117 | 0 | 8 | 81% | 0% |
| 20251111 | 3,270 | 3,300 | 3,195 | 3,250 | 42,100 | 26,600 | 99% | ▼▼ | 7777 | 0 | 7 | 79% | 0% |
| 20251112 | 3,240 | 3,320 | 3,210 | 3,260 | 18,400 | -23,700 | 100% | ▲ | 2282 | 0 | 2 | 80% | 0% |
| 20251105 | 3,495 | 3,495 | 3,300 | 3,345 | 20,900 | -2,300 | 97% | ▼ | 2828 | 0 | 0 | 80% | 1% |
| 20251107 | 3,270 | 3,350 | 3,270 | 3,350 | 9,100 | -20,100 | 101% | ▲ | 8882 | 0 | 9 | 80% | 1% |
| 20251118 | 3,340 | 3,340 | 3,260 | 3,290 | 8,900 | -3,600 | 99% | ▼▼▼ | 8288 | 0 | 6 | 87% | 1% |
| 20251117 | 3,355 | 3,355 | 3,250 | 3,340 | 12,500 | -8,000 | 99% | ▼▼ | 8888 | 0 | 8 | 88% | 3% |
| 20251114 | 3,430 | 3,465 | 3,350 | 3,370 | 20,500 | 2,300 | 98% | ▼ | 1117 | 0 | 10 | 89% | 4% |
| 20251104 | 3,375 | 3,480 | 3,320 | 3,435 | 23,200 | 8,800 | 104% | ▲ | 1171 | 0 | 17 | 81% | 4% |
| 20251120 | 3,455 | 3,485 | 3,355 | 3,365 | 10,200 | -4,700 | 97% | ▼ | 2228 | 0 | 6 | 91% | 4% |
| 20251125 | 3,430 | 3,430 | 3,350 | 3,370 | 11,100 | 4,100 | 99% | ▼ | 7117 | 0 | 4 | 93% | 4% |
| 20251121 | 3,320 | 3,465 | 3,320 | 3,420 | 7,000 | -3,200 | 102% | ▲ | 8882 | 0 | 3 | 94% | 5% |
| 20251113 | 3,260 | 3,440 | 3,260 | 3,430 | 18,200 | -200 | 105% | ▲▲ | 2222 | 0 | 1 | 91% | 6% |
| 20251119 | 3,335 | 3,475 | 3,250 | 3,470 | 14,900 | 6,000 | 105% | ▲ | 1771 | 0 | 5 | 92% | 7% |
| 20251126 | 3,415 | 3,520 | 3,415 | 3,510 | 12,500 | 1,400 | 104% | ▲ | 1171 | 0 | 2 | 100% | 8% |
| 20251127 | 3,545 | 3,615 | 3,530 | 3,600 | 15,800 | 3,300 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251202 | 3,650 | 3,700 | 3,565 | 3,615 | 10,200 | 1,000 | 99% | ▼ | 4777 | 0 | 0 | 99% | 11% |
| 20251205 | 3,655 | 3,660 | 3,600 | 3,615 | 4,100 | 300 | 99% | ▼▼ | 1117 | 0 | 0 | 99% | 11% |
| 20251128 | 3,600 | 3,675 | 3,585 | 3,635 | 11,800 | -4,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251201 | 3,670 | 3,700 | 3,610 | 3,655 | 9,200 | -2,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251203 | 3,575 | 3,650 | 3,535 | 3,650 | 13,100 | 2,900 | 101% | ▲ | 7771 | 0 | 0 | 100% | 12% |
| 20251204 | 3,650 | 3,650 | 3,585 | 3,640 | 3,800 | -9,300 | 100% | ▼ | 5228 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 149,600 | 0 | 83,100 | 0 | 66,500 | 0 |
| 2025-11-14 | 147,800 | 0 | 79,800 | 0 | 68,000 | 0 |
| 2025-11-21 | 147,800 | 0 | 79,200 | 0 | 68,600 | 0 |
| 2025-11-28 | 145,500 | 0 | 83,300 | 0 | 62,200 | 0 |