[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:146億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 4,265 | 4,270 | 4,155 | 4,265 | 19,400 | -12,000 | 101% | ▲ | 8282 | 0 | 17 | 91% | 7% |
| 20260306 | 4,510 | 4,650 | 4,510 | 4,575 | 8,900 | -4,400 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20260305 | 4,330 | 4,670 | 4,330 | 4,560 | 13,300 | -17,200 | 109% | ▲ | 2222 | 0 | 1 | 100% | 15% |
| 20260304 | 4,240 | 4,290 | 4,105 | 4,200 | 30,500 | 17,700 | 96% | ▼▼ | 7777 | 0 | 2 | 94% | 6% |
| 20260303 | 4,355 | 4,455 | 4,325 | 4,370 | 12,800 | -28,500 | 98% | ▼ | 8228 | 0 | 4 | 98% | 11% |
| 20260227 | 4,100 | 4,190 | 4,100 | 4,170 | 8,500 | 1,300 | 102% | ▲▲▲ | 1111 | 0 | 2 | 95% | 6% |
| 20260226 | 4,040 | 4,130 | 4,040 | 4,095 | 7,200 | 200 | 101% | ▲▲ | 1111 | 0 | 3 | 92% | 4% |
| 20260225 | 3,950 | 4,085 | 3,925 | 4,065 | 7,000 | -8,600 | 103% | ▲ | 8882 | 0 | 3 | 90% | 3% |
| 20260224 | 4,055 | 4,095 | 3,930 | 3,950 | 15,600 | -2,000 | 97% | ▼▼ | 8888 | 0 | 5 | 87% | 0% |
| 20260220 | 4,140 | 4,140 | 4,025 | 4,075 | 17,600 | 8,600 | 98% | ▼ | 7717 | 0 | 6 | 87% | 0% |
| 20260219 | 4,110 | 4,145 | 4,055 | 4,140 | 9,000 | -1,400 | 101% | ▲ | 8822 | 0 | 7 | 89% | 1% |
| 20260218 | 4,100 | 4,200 | 4,100 | 4,100 | 10,400 | -9,700 | 99% | ▼▼▼▼ | 8888 | 0 | 8 | 88% | 0% |
| 20260217 | 4,200 | 4,270 | 4,120 | 4,145 | 20,100 | -5,800 | 99% | ▼▼▼ | 2258 | 0 | 9 | 89% | 0% |
| 20260216 | 4,200 | 4,240 | 4,070 | 4,200 | 25,900 | 10,900 | 99% | ▼▼ | 7777 | 0 | 10 | 90% | 0% |
| 20260213 | 4,410 | 4,410 | 4,205 | 4,235 | 15,000 | 6,700 | 96% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260212 | 4,375 | 4,440 | 4,375 | 4,410 | 8,300 | -4,000 | 100% | ▲▲▲ | 2222 | 0 | 17 | 94% | 4% |
| 20260210 | 4,265 | 4,400 | 4,230 | 4,400 | 12,300 | -7,100 | 103% | ▲▲ | 2252 | 0 | 16 | 94% | 9% |
| 20260309 | 4,365 | 4,600 | 4,245 | 4,600 | 18,400 | 9,500 | 101% | ▲▲▲ | 7771 | 10 | 1 | 100% | 16% |
| 20260206 | 4,310 | 4,310 | 4,100 | 4,240 | 31,400 | 25,800 | 98% | ▼▼▼ | 7777 | 24 | 18 | 91% | 7% |
| 20260302 | 4,170 | 4,475 | 4,165 | 4,465 | 41,300 | 32,800 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 178,700 | 0 | 121,300 | 0 | 57,400 | 0 |
| 2026-02-13 | 170,700 | 0 | 111,900 | 0 | 58,800 | 0 |
| 2026-02-20 | 169,700 | 0 | 110,200 | 0 | 59,500 | 0 |
| 2026-02-27 | 162,900 | 0 | 104,700 | 0 | 58,200 | 0 |