[9562]ビジコーチ:【コーチング】ビジネスコーチングや人的資本開発に関するプログラム提供
Yahoo! 【グロース/33サービス業】 売上高:16010 当期純利益:540 総資産:13750 時価:27億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 2,433 | 2,479 | 2,433 | 2,479 | 4,900 | 3,600 | 102% | ▲ | 7171 | 0 | 5 | 96% | 11% |
| 20251223 | 2,479 | 2,515 | 2,479 | 2,495 | 3,600 | -1,300 | 101% | ▲▲ | 2222 | 0 | 4 | 97% | 9% |
| 20251224 | 2,480 | 2,500 | 2,480 | 2,482 | 800 | -2,800 | 99% | ▼ | 8228 | 0 | 3 | 96% | 6% |
| 20251225 | 2,532 | 2,554 | 2,500 | 2,554 | 3,500 | 2,700 | 103% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251226 | 2,578 | 2,625 | 2,544 | 2,616 | 5,100 | 1,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251229 | 2,616 | 2,731 | 2,575 | 2,575 | 5,200 | 100 | 98% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20251230 | 2,561 | 2,584 | 2,521 | 2,556 | 3,200 | -2,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260105 | 2,585 | 2,585 | 2,525 | 2,557 | 2,100 | -1,100 | 100% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260106 | 2,607 | 2,607 | 2,542 | 2,542 | 1,900 | -200 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260107 | 2,576 | 2,576 | 2,542 | 2,559 | 1,500 | -400 | 101% | ▲ | 8582 | 0 | 0 | 98% | 7% |
| 20260108 | 2,541 | 2,541 | 2,522 | 2,522 | 1,700 | 200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260109 | 2,550 | 2,550 | 2,517 | 2,517 | 1,300 | -400 | 100% | ▼▼ | 2828 | 0 | 0 | 96% | 5% |
| 20260113 | 2,545 | 2,569 | 2,545 | 2,569 | 2,100 | 800 | 102% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20260114 | 2,541 | 2,565 | 2,541 | 2,565 | 200 | -1,900 | 100% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260115 | 2,533 | 2,533 | 2,523 | 2,533 | 3,800 | 3,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260116 | 2,533 | 2,539 | 2,519 | 2,521 | 2,800 | -1,000 | 100% | ▼▼▼ | 2858 | 0 | 0 | 96% | 4% |
| 20260119 | 2,521 | 2,521 | 2,485 | 2,485 | 3,400 | 600 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260120 | 2,500 | 2,535 | 2,498 | 2,534 | 3,200 | -200 | 102% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260121 | 2,554 | 2,554 | 2,500 | 2,500 | 1,300 | -1,900 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20260122 | 2,500 | 2,578 | 2,500 | 2,534 | 3,300 | 2,000 | 101% | ▲ | 1471 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 48,800 | 0 | 26,700 | 0 | 22,100 | 0 |
| 2026-01-09 | 49,800 | 0 | 30,200 | 0 | 19,600 | 0 |
| 2025-12-26 | 50,900 | 0 | 31,700 | 0 | 19,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-05 14:47 | S100XE0Q | 細川 馨 | 変更報告書 |
| 2025-12-01 17:04 | S100X7WY | 細川 馨 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-01 16:51 | S100X7WR | 橋場 剛 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-01 11:57 | S100X7QZ | 細川 馨 | 変更報告書 |
| 2025-12-01 11:45 | S100X7FZ | 株式会社日本経済新聞社 | 大量保有報告書 |
| 2025-12-01 11:26 | S100X7PP | 橋場 剛 | 変更報告書 |
| 2025-04-11 17:06 | S100VLW0 | 細川 馨 | 変更報告書 |
| 2024-06-19 11:40 | S100TNQU | 細川 馨 | 変更報告書 |
| 2024-02-22 10:09 | S100SXVM | 細川 馨 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-21 12:19 | S100SXRK | 細川 馨 | 変更報告書 |