[9339]コーチ・エィ:【コーチング】企業向けコーチングによる組織開発や人材育成事業
Yahoo! 【スタンダード/33サービス業】 売上高:36420 当期純利益:1110 総資産:43450 時価:35億円
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 | 1,438 | 1,438 | 1,426 | 1,431 | 1,500 | -1,600 | 100% | ▲ | 2222 | 0 | 16 | 98% | 1% |
| 20251107 | 1,435 | 1,444 | 1,435 | 1,444 | 1,300 | -200 | 101% | ▲▲ | 2282 | 0 | 15 | 99% | 2% |
| 20251110 | 1,457 | 1,469 | 1,445 | 1,446 | 2,700 | 1,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251111 | 1,452 | 1,475 | 1,452 | 1,475 | 3,600 | 900 | 102% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251112 | 1,477 | 1,484 | 1,472 | 1,483 | 2,300 | -1,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251113 | 1,482 | 1,482 | 1,470 | 1,474 | 2,300 | 0 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251114 | 1,475 | 1,480 | 1,475 | 1,476 | 1,700 | -600 | 100% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20251117 | 1,476 | 1,484 | 1,475 | 1,475 | 2,300 | 600 | 100% | ▼ | 1417 | 0 | 0 | 99% | 4% |
| 20251118 | 1,477 | 1,478 | 1,461 | 1,461 | 2,700 | 400 | 99% | ▼▼ | 7717 | 0 | 0 | 99% | 3% |
| 20251119 | 1,478 | 1,478 | 1,466 | 1,466 | 1,700 | -1,000 | 100% | ▲ | 5222 | 0 | 0 | 99% | 3% |
| 20251120 | 1,482 | 1,483 | 1,469 | 1,469 | 1,700 | 0 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251121 | 1,465 | 1,468 | 1,460 | 1,468 | 2,500 | 800 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251125 | 1,468 | 1,492 | 1,468 | 1,492 | 3,900 | 1,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251126 | 1,492 | 1,500 | 1,492 | 1,498 | 4,900 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251127 | 1,498 | 1,504 | 1,491 | 1,504 | 6,600 | 1,700 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20251128 | 1,503 | 1,519 | 1,503 | 1,511 | 5,400 | -1,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251201 | 1,511 | 1,515 | 1,511 | 1,513 | 6,000 | 600 | 100% | ▲▲▲▲▲ | 7111 | 0 | 0 | 100% | 6% |
| 20251202 | 1,514 | 1,520 | 1,514 | 1,519 | 4,600 | -1,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251203 | 1,520 | 1,520 | 1,515 | 1,515 | 3,800 | -800 | 100% | ▼ | 5228 | 0 | 0 | 100% | 6% |
| 20251204 | 1,512 | 1,518 | 1,510 | 1,517 | 4,100 | 300 | 100% | ▲ | 7771 | 0 | 0 | 100% | 6% |
| 20251205 | 1,517 | 1,519 | 1,515 | 1,515 | 3,800 | -300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251208 | 1,517 | 1,519 | 1,514 | 1,517 | 4,800 | 1,000 | 100% | ▲ | 4741 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 28,900 | 0 | 7,400 | 0 | 21,500 | 0 |
| 2025-11-21 | 30,200 | 0 | 7,500 | 0 | 22,700 | 0 |
| 2025-11-14 | 32,000 | 0 | 8,200 | 0 | 23,800 | 0 |
| 2025-11-07 | 31,200 | 0 | 8,600 | 0 | 22,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-17 16:11 | S100VMQ5 | スパークス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-02 16:04 | S100TCLW | スパークス・アセット・マネジメント株式会社 | 大量保有報告書（特例対象株券等） |