[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

日付	初値	高値	安値	終値	出来高	出来高比	前日比	upv	logic	高値下落	底値上昇
20250818	2,450	2,460	2,300	2,323	12,100	-26,600	94%	▼▼▼	8228	87%	0%
20250819	2,316	2,330	2,235	2,235	10,400	-1,700	96%	▼▼▼▼	8888	83%	0%
20250820	2,230	2,260	2,210	2,240	2,700	-7,700	100%	▲	8882	84%	0%
20250821	2,219	2,244	2,219	2,240	2,600	-100	100%	--	8285	84%	0%
20250822	2,230	2,246	2,207	2,207	2,900	300	99%	▼	1717	82%	0%
20250825	2,245	2,245	2,211	2,211	1,400	-1,500	100%	▲	8222	83%	0%
20250826	2,216	2,218	2,216	2,218	400	-1,000	100%	▲▲	8282	83%	0%
20250827	2,242	2,245	2,211	2,215	2,600	2,200	100%	▼	1717	83%	0%
20250828	2,215	2,220	2,211	2,219	2,800	200	100%	▲	7471	83%	1%
20250829	2,222	2,222	2,200	2,201	2,800	0	99%	▼	2828	82%	0%
20250901	2,219	2,222	2,219	2,222	1,000	-1,800	101%	▲	5282	83%	1%
20250902	2,236	2,249	2,234	2,236	1,800	800	101%	▲▲	1111	84%	2%
20250903	2,236	2,298	2,212	2,275	1,900	100	102%	▲▲▲	1741	85%	3%
20250904	2,277	2,340	2,265	2,265	4,500	2,600	100%	▼	1117	85%	3%
20250905	2,265	2,265	2,232	2,232	600	-3,900	99%	▼▼	8888	83%	1%
20250908	2,238	2,238	2,232	2,232	900	300	100%	--	7474	83%	1%
20250909	2,232	2,255	2,231	2,231	400	-500	100%	▼	2888	83%	1%
20250910	2,261	2,265	2,233	2,257	1,700	1,300	101%	▲	1111	86%	3%
20250911	2,232	2,248	2,201	2,201	2,800	1,100	98%	▼	7777	89%	0%
20250912	2,201	2,201	2,050	2,086	7,000	4,200	95%	▼▼	7777	90%	0%
20250916	2,059	2,059	1,941	2,010	8,700	1,700	96%	▼▼▼	7777	88%	0%
20250917	1,980	2,010	1,980	1,983	2,500	-6,200	99%	▼▼▼▼	8288	87%	0%
20250918	1,983	2,019	1,965	2,019	3,700	1,200	102%	▲	1711	89%	2%

日付	買残ALL	一般買残	制度買残
2025-09-12	46,600	35,000	11,600
2025-09-05	45,800	34,700	11,100
2025-08-29	45,900	35,500	10,400
2025-08-22	58,700	49,200	9,500