[9345]ビズメイツ:【英会話】ビジネス英会話「Bizmates」の提供、外国人ITエンジニア紹介
          
Yahoo!
  【グロース/33サービス業】
  売上高:34740
  当期純利益:2290
  総資産:26960
  時価:13億円
  
    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 | 
|---|
| 20250930 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | -13,100 | 100% | -- | 8285 | 0 | 0 | 44% | 0% | 
| 20251001 | 1,000 | 1,005 | 980 | 980 | 4,500 | -2,500 | 98% | ▼ | 8888 | 0 | 0 | 43% | 0% | 
| 20251002 | 995 | 995 | 937 | 949 | 4,500 | 0 | 97% | ▼▼ | 8888 | 0 | 0 | 42% | 0% | 
| 20251003 | 944 | 995 | 944 | 995 | 2,400 | -2,100 | 105% | ▲ | 5282 | 0 | 1 | 44% | 5% | 
| 20251006 | 989 | 995 | 986 | 990 | 1,500 | -900 | 99% | ▼ | 5228 | 0 | 0 | 44% | 4% | 
| 20251007 | 999 | 1,001 | 987 | 992 | 1,300 | -200 | 100% | ▲ | 2222 | 0 | 0 | 44% | 5% | 
| 20251008 | 992 | 995 | 990 | 995 | 2,400 | 1,100 | 100% | ▲▲ | 7171 | 0 | 0 | 44% | 5% | 
| 20251009 | 1,000 | 1,015 | 993 | 998 | 1,700 | -700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 44% | 5% | 
| 20251010 | 1,000 | 1,000 | 985 | 985 | 3,000 | 1,300 | 99% | ▼ | 7747 | 0 | 0 | 43% | 4% | 
| 20251014 | 985 | 985 | 939 | 941 | 4,200 | 1,200 | 96% | ▼▼ | 7777 | 0 | 0 | 41% | 0% | 
| 20251015 | 956 | 956 | 936 | 947 | 2,700 | -1,500 | 101% | ▲ | 8882 | 0 | 0 | 42% | 1% | 
| 20251016 | 944 | 957 | 936 | 942 | 3,400 | 700 | 99% | ▼ | 1477 | 0 | 0 | 42% | 0% | 
| 20251017 | 937 | 950 | 935 | 942 | 2,000 | -1,400 | 100% | -- | 8885 | 0 | 0 | 42% | 0% | 
| 20251020 | 942 | 943 | 922 | 922 | 4,100 | 2,100 | 98% | ▼ | 7717 | 0 | 0 | 41% | 0% | 
| 20251021 | 913 | 935 | 913 | 913 | 3,100 | -1,000 | 99% | ▼▼ | 8888 | 0 | 0 | 43% | 0% | 
| 20251022 | 943 | 943 | 921 | 941 | 2,700 | -400 | 103% | ▲ | 2222 | 0 | 0 | 45% | 3% | 
| 20251023 | 931 | 931 | 926 | 929 | 1,500 | -1,200 | 99% | ▼ | 8288 | 0 | 0 | 45% | 2% | 
| 20251024 | 925 | 929 | 922 | 928 | 1,300 | -200 | 100% | ▼▼ | 8888 | 0 | 0 | 45% | 2% | 
| 20251027 | 929 | 929 | 923 | 925 | 2,600 | 1,300 | 100% | ▼▼▼ | 4117 | 0 | 0 | 93% | 1% | 
| 20251028 | 925 | 925 | 893 | 893 | 9,300 | 6,700 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% | 
| 20251029 | 884 | 887 | 847 | 863 | 9,700 | 400 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% | 
| 20251030 | 860 | 860 | 847 | 857 | 3,700 | -6,000 | 99% | ▼▼▼▼▼▼ | 8588 | 0 | 0 | 86% | 0% | 
| 20251031 | 853 | 860 | 846 | 846 | 4,800 | 1,100 | 99% | ▼▼▼▼▼▼▼ | 4777 | 0 | 0 | 85% | 0% | 
    
   
 
    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 | 
|---|
| 2025-10-24 | 114,500 | 0 | 94,900 | 0 | 19,600 | 0 | 
| 2025-10-17 | 115,900 | 0 | 96,200 | 0 | 19,700 | 0 | 
| 2025-10-10 | 117,900 | 0 | 97,600 | 0 | 20,300 | 0 | 
| 2025-10-03 | 119,500 | 0 | 98,500 | 0 | 21,000 | 0 | 
    
   
 
    EDINET