[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:148億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 3,850 | 3,875 | 3,725 | 3,750 | 11,100 | 3,200 | 98% | ▼ | 1717 | 0 | 8 | 98% | 9% |
| 20251225 | 3,750 | 3,840 | 3,750 | 3,820 | 3,200 | -7,900 | 102% | ▲ | 8282 | 0 | 6 | 100% | 11% |
| 20251223 | 3,780 | 3,850 | 3,780 | 3,830 | 7,900 | -4,100 | 101% | ▲ | 2282 | 0 | 8 | 100% | 11% |
| 20251226 | 3,865 | 3,910 | 3,830 | 3,855 | 7,000 | 3,800 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 12% |
| 20251229 | 3,905 | 3,940 | 3,855 | 3,865 | 14,400 | 7,400 | 100% | ▲▲▲ | 1111 | 41 | 6 | 100% | 12% |
| 20251230 | 3,900 | 3,950 | 3,850 | 3,895 | 9,100 | -5,300 | 101% | ▲▲▲▲ | 2882 | 0 | 5 | 100% | 13% |
| 20260114 | 4,020 | 4,050 | 3,930 | 4,045 | 20,100 | 2,400 | 101% | ▲▲ | 4111 | 0 | 2 | 98% | 13% |
| 20260105 | 3,950 | 3,960 | 3,920 | 3,925 | 3,800 | -5,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 14% |
| 20260109 | 4,060 | 4,130 | 3,965 | 3,970 | 12,200 | 5,000 | 96% | ▼ | 7777 | 0 | 4 | 96% | 15% |
| 20260113 | 3,970 | 4,050 | 3,910 | 3,995 | 17,700 | 5,500 | 101% | ▲ | 7771 | 0 | 3 | 97% | 16% |
| 20260106 | 3,950 | 4,090 | 3,950 | 4,015 | 15,800 | 12,000 | 102% | ▲▲▲▲▲▲ | 1141 | 10 | 7 | 100% | 16% |
| 20260107 | 4,015 | 4,140 | 4,010 | 4,075 | 8,800 | -7,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 18% |
| 20260122 | 4,540 | 4,550 | 4,450 | 4,465 | 16,500 | 8,300 | 99% | ▼▼ | 4717 | 0 | 0 | 96% | 19% |
| 20260108 | 4,130 | 4,140 | 4,080 | 4,130 | 7,200 | -1,600 | 101% | ▲▲▲▲▲▲▲▲ | 5222 | 0 | 5 | 100% | 20% |
| 20260121 | 4,530 | 4,550 | 4,475 | 4,495 | 8,200 | -12,700 | 98% | ▼ | 8888 | 0 | 0 | 97% | 20% |
| 20260120 | 4,600 | 4,700 | 4,530 | 4,600 | 20,900 | -3,900 | 100% | ▲ | 2282 | 0 | 0 | 99% | 23% |
| 20260115 | 4,250 | 4,520 | 4,250 | 4,505 | 93,000 | 72,900 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 25% |
| 20260123 | 4,505 | 4,670 | 4,470 | 4,670 | 17,700 | 1,200 | 105% | ▲ | 1171 | 0 | 0 | 100% | 25% |
| 20260119 | 4,655 | 4,675 | 4,500 | 4,595 | 24,800 | -25,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 28% |
| 20260116 | 4,600 | 4,760 | 4,495 | 4,645 | 50,100 | -42,900 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 141,500 | 0 | 88,100 | 0 | 53,400 | 0 |
| 2026-01-09 | 146,300 | 0 | 91,600 | 0 | 54,700 | 0 |
| 2026-01-16 | 148,900 | 200 | 101,800 | 200 | 47,100 | 0 |