[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	5%日数	高値下落	底値上昇
20250815	2,233	2,562	2,215	2,469	38,700	36,600	94%	▼▼	7777	1	92%	5%
20250827	2,242	2,245	2,211	2,215	2,600	2,200	100%	▼	1717	0	83%	0%
20250801	2,484	2,590	2,484	2,590	2,600	2,000	104%	▲▲▲▲▲▲▲▲▲▲	1111	5	100%	13%
20250812	2,619	2,649	2,619	2,649	2,800	1,600	101%	▲▲▲▲	1111	0	100%	12%
20250807	2,619	2,619	2,600	2,610	1,200	400	101%	▲▲	1111	0	100%	12%
20250730	2,475	2,475	2,470	2,470	600	300	101%	▲▲▲▲▲▲▲▲	1111	7	100%	8%
20250822	2,230	2,246	2,207	2,207	2,900	300	99%	▼	1717	0	82%	0%
20250828	2,215	2,220	2,211	2,219	2,800	200	100%	▲	7471	0	83%	1%
20250806	2,581	2,585	2,558	2,585	800	100	100%	▲	4771	0	100%	11%
20250814	2,677	2,677	2,630	2,633	2,100	100	98%	▼	4717	0	98%	12%
20250808	2,610	2,620	2,609	2,615	1,200	0	100%	▲▲▲	2282	0	100%	12%
20250731	2,481	2,484	2,470	2,484	600	0	101%	▲▲▲▲▲▲▲▲▲	2522	6	100%	8%
20250821	2,219	2,244	2,219	2,240	2,600	-100	100%	--	8285	0	84%	0%
20250813	2,660	2,677	2,650	2,677	2,000	-800	101%	▲▲▲▲▲	2222	0	100%	13%
20250804	2,590	2,590	2,525	2,585	1,700	-900	100%	▼	5228	0	100%	13%
20250805	2,585	2,585	2,561	2,584	700	-1,000	100%	▼▼	8288	0	100%	11%
20250826	2,216	2,218	2,216	2,218	400	-1,000	100%	▲▲	8282	0	83%	0%
20250728	2,442	2,452	2,442	2,450	300	-1,300	100%	▲▲▲▲▲▲▲	8222	4	100%	7%
20250825	2,245	2,245	2,211	2,211	1,400	-1,500	100%	▲	8222	0	83%	0%
20250819	2,316	2,330	2,235	2,235	10,400	-1,700	96%	▼▼▼▼	8888	0	83%	0%
20250820	2,230	2,260	2,210	2,240	2,700	-7,700	100%	▲	8882	0	84%	0%
20250818	2,450	2,460	2,300	2,323	12,100	-26,600	94%	▼▼▼	8228	0	87%	0%

日付	買残ALL	一般買残	制度買残
2025-08-01	53,900	49,900	4,000
2025-08-08	53,700	49,800	3,900
2025-08-15	55,000	47,800	7,200
2025-08-22	58,700	49,200	9,500