[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 3,475 | 3,505 | 3,425 | 3,450 | 7,800 | -2,000 | 99% | ▼▼ | 8888 | 0 | 3 | 94% | 5% |
| 20251210 | 3,560 | 3,560 | 3,475 | 3,490 | 9,800 | 4,000 | 98% | ▼ | 7717 | 0 | 8 | 95% | 7% |
| 20251217 | 3,630 | 3,650 | 3,595 | 3,595 | 3,600 | -1,300 | 99% | ▼▼ | 8828 | 0 | 3 | 98% | 7% |
| 20251224 | 3,850 | 3,875 | 3,725 | 3,750 | 11,100 | 3,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20251208 | 3,595 | 3,645 | 3,520 | 3,530 | 9,500 | 5,400 | 98% | ▼▼▼ | 7777 | 0 | 10 | 97% | 9% |
| 20251209 | 3,530 | 3,570 | 3,485 | 3,560 | 5,800 | -3,700 | 101% | ▲ | 8882 | 0 | 8 | 97% | 10% |
| 20251212 | 3,450 | 3,680 | 3,450 | 3,630 | 18,100 | 10,300 | 105% | ▲ | 1171 | 10 | 1 | 99% | 10% |
| 20251216 | 3,615 | 3,670 | 3,605 | 3,630 | 4,900 | -2,700 | 99% | ▼ | 8288 | 0 | 4 | 99% | 10% |
| 20251202 | 3,650 | 3,700 | 3,565 | 3,615 | 10,200 | 1,000 | 99% | ▼ | 4777 | 0 | 19 | 99% | 11% |
| 20251225 | 3,750 | 3,840 | 3,750 | 3,820 | 3,200 | -7,900 | 102% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20251223 | 3,780 | 3,850 | 3,780 | 3,830 | 7,900 | -4,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20251218 | 3,630 | 3,740 | 3,630 | 3,735 | 12,700 | 9,100 | 104% | ▲ | 1141 | 10 | 2 | 100% | 11% |
| 20251205 | 3,655 | 3,660 | 3,600 | 3,615 | 4,100 | 300 | 99% | ▼▼ | 1117 | 0 | 16 | 99% | 11% |
| 20251215 | 3,625 | 3,685 | 3,600 | 3,685 | 7,600 | -10,500 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20251222 | 3,825 | 3,840 | 3,765 | 3,780 | 12,000 | -4,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20251204 | 3,650 | 3,650 | 3,585 | 3,640 | 3,800 | -9,300 | 100% | ▼ | 5228 | 0 | 17 | 100% | 12% |
| 20251203 | 3,575 | 3,650 | 3,535 | 3,650 | 13,100 | 2,900 | 101% | ▲ | 7771 | 0 | 13 | 100% | 12% |
| 20251201 | 3,670 | 3,700 | 3,610 | 3,655 | 9,200 | -2,600 | 101% | ▲▲▲▲ | 2222 | 0 | 20 | 100% | 12% |
| 20251226 | 3,865 | 3,910 | 3,830 | 3,855 | 7,000 | 3,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251229 | 3,905 | 3,940 | 3,855 | 3,865 | 14,400 | 7,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251230 | 3,900 | 3,950 | 3,850 | 3,895 | 9,100 | -5,300 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 100% | 13% |
| 20251219 | 3,730 | 3,825 | 3,720 | 3,825 | 16,300 | 3,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 145,500 | 0 | 84,600 | 0 | 60,900 | 0 |
| 2025-12-12 | 148,000 | 0 | 94,100 | 0 | 53,900 | 0 |
| 2025-12-19 | 144,200 | 0 | 95,900 | 0 | 48,300 | 0 |
| 2025-12-26 | 141,500 | 0 | 88,100 | 0 | 53,400 | 0 |