[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/サービス業】
売上高:36420
当期純利益:1110
総資産:43450
時価:31億円
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 |
|---|
| 20250812 | 1,310 | 1,310 | 1,235 | 1,248 | 80,000 | 75,300 | 119% | ▲▲ | 1111 | 40 | 0 | 100% | 30% |
| 20250728 | 990 | 1,024 | 988 | 1,000 | 14,200 | 10,300 | 101% | ▲▲▲ | 1111 | 0 | 8 | 100% | 5% |
| 20250826 | 1,348 | 1,373 | 1,343 | 1,355 | 7,500 | 2,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 34% |
| 20250822 | 1,301 | 1,338 | 1,301 | 1,325 | 5,900 | 2,600 | 102% | ▲ | 1471 | 0 | 0 | 100% | 34% |
| 20250808 | 1,039 | 1,047 | 1,039 | 1,046 | 4,700 | 1,700 | 101% | ▲ | 1171 | 0 | 2 | 100% | 9% |
| 20250804 | 1,015 | 1,025 | 1,011 | 1,025 | 3,100 | 1,200 | 101% | ▲▲▲ | 1771 | 0 | 6 | 100% | 8% |
| 20250807 | 1,043 | 1,044 | 1,037 | 1,039 | 3,000 | 800 | 100% | ▼ | 1117 | 0 | 3 | 100% | 9% |
| 20250815 | 1,309 | 1,330 | 1,305 | 1,322 | 14,700 | 400 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 38% |
| 20250731 | 1,010 | 1,010 | 1,002 | 1,010 | 3,100 | 200 | 100% | ▲ | 1411 | 0 | 8 | 100% | 6% |
| 20250805 | 1,028 | 1,037 | 1,028 | 1,032 | 3,100 | 0 | 101% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20250806 | 1,040 | 1,043 | 1,036 | 1,043 | 2,200 | -900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 9% |
| 20250821 | 1,323 | 1,323 | 1,301 | 1,301 | 3,300 | -900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 32% |
| 20250801 | 1,018 | 1,023 | 1,012 | 1,017 | 1,900 | -1,200 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20250825 | 1,345 | 1,345 | 1,326 | 1,344 | 4,700 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 34% |
| 20250820 | 1,301 | 1,322 | 1,298 | 1,310 | 4,200 | -1,300 | 100% | ▲ | 2882 | 0 | 0 | 99% | 34% |
| 20250730 | 1,009 | 1,009 | 1,002 | 1,008 | 2,900 | -1,500 | 100% | -- | 2225 | 0 | 9 | 100% | 6% |
| 20250828 | 1,373 | 1,376 | 1,365 | 1,365 | 2,200 | -1,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 35% |
| 20250819 | 1,305 | 1,308 | 1,300 | 1,305 | 5,500 | -2,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 33% |
| 20250827 | 1,361 | 1,385 | 1,361 | 1,366 | 3,900 | -3,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 36% |
| 20250818 | 1,330 | 1,337 | 1,308 | 1,308 | 8,000 | -6,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 36% |
| 20250814 | 1,264 | 1,298 | 1,263 | 1,295 | 14,300 | -8,500 | 103% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 35% |
| 20250729 | 1,002 | 1,008 | 999 | 1,008 | 4,400 | -9,800 | 101% | ▲▲▲▲ | 8222 | 0 | 10 | 100% | 6% |
| 20250813 | 1,249 | 1,266 | 1,233 | 1,263 | 22,800 | -57,200 | 101% | ▲▲▲ | 8882 | 0 | 3 | 100% | 32% |
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 |
|---|
| 2025-08-01 | 40,300 | 0 | 15,700 | 0 | 24,600 | 0 |
| 2025-08-08 | 37,300 | 0 | 14,600 | 0 | 22,700 | 0 |
| 2025-08-15 | 41,300 | 0 | 12,800 | 0 | 28,500 | 0 |
| 2025-08-22 | 42,600 | 0 | 12,700 | 0 | 29,900 | 0 |
EDINET