[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/サービス業】 売上高:16010 当期純利益:540 総資産:13750 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,091 | 2,129 | 2,091 | 2,129 | 1,600 | -1,600 | 100% | -- | 8285 | 0 | 4 | 100% | 12% |
| 20250819 | 2,149 | 2,175 | 2,131 | 2,175 | 3,200 | 1,600 | 102% | ▲ | 1111 | 0 | 4 | 100% | 14% |
| 20250820 | 2,175 | 2,175 | 2,141 | 2,170 | 3,900 | 700 | 100% | ▼ | 4117 | 0 | 4 | 100% | 14% |
| 20250821 | 2,187 | 2,220 | 2,159 | 2,220 | 4,600 | 700 | 102% | ▲ | 1111 | 0 | 8 | 100% | 16% |
| 20250822 | 2,250 | 2,270 | 2,205 | 2,270 | 3,200 | -1,400 | 102% | ▲▲ | 2222 | 0 | 13 | 100% | 19% |
| 20250825 | 2,301 | 2,323 | 2,271 | 2,293 | 2,900 | -300 | 101% | ▲▲▲ | 2222 | 0 | 12 | 100% | 20% |
| 20250826 | 2,300 | 2,300 | 2,278 | 2,278 | 1,800 | -1,100 | 99% | ▼ | 8288 | 0 | 11 | 99% | 19% |
| 20250827 | 2,256 | 2,297 | 2,256 | 2,271 | 1,200 | -600 | 100% | ▼▼ | 8888 | 0 | 10 | 99% | 19% |
| 20250828 | 2,284 | 2,284 | 2,220 | 2,260 | 3,100 | 1,900 | 100% | ▼▼▼ | 7717 | 0 | 9 | 99% | 19% |
| 20250829 | 2,260 | 2,295 | 2,245 | 2,295 | 1,600 | -1,500 | 102% | ▲ | 2282 | 0 | 8 | 100% | 20% |
| 20250901 | 2,298 | 2,298 | 2,295 | 2,297 | 800 | -800 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 20% |
| 20250902 | 2,300 | 2,320 | 2,295 | 2,320 | 1,900 | 1,100 | 101% | ▲▲▲ | 1411 | 0 | 6 | 100% | 21% |
| 20250903 | 2,324 | 2,324 | 2,295 | 2,301 | 3,200 | 1,300 | 99% | ▼ | 1417 | 0 | 5 | 99% | 20% |
| 20250904 | 2,295 | 2,322 | 2,295 | 2,298 | 1,800 | -1,400 | 100% | ▼▼ | 8588 | 0 | 4 | 99% | 19% |
| 20250905 | 2,321 | 2,330 | 2,295 | 2,330 | 2,400 | 600 | 101% | ▲ | 1411 | 0 | 3 | 100% | 21% |
| 20250908 | 2,330 | 2,335 | 2,270 | 2,284 | 3,300 | 900 | 98% | ▼ | 1717 | 0 | 2 | 98% | 14% |
| 20250909 | 2,330 | 2,500 | 2,328 | 2,500 | 7,400 | 4,100 | 109% | ▲ | 1141 | 0 | 1 | 100% | 19% |
| 20250910 | 2,416 | 2,455 | 2,416 | 2,427 | 4,100 | -3,300 | 97% | ▼ | 8228 | 0 | 0 | 97% | 15% |
| 20250911 | 2,429 | 2,539 | 2,381 | 2,392 | 3,800 | -300 | 99% | ▼▼ | 2828 | 0 | 0 | 96% | 12% |
| 20250912 | 2,390 | 2,453 | 2,387 | 2,453 | 2,100 | -1,700 | 103% | ▲ | 8282 | 0 | 0 | 98% | 15% |
| 20250916 | 2,450 | 2,453 | 2,430 | 2,430 | 2,700 | 600 | 99% | ▼ | 4117 | 0 | 0 | 97% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 57,800 | 0 | 47,600 | 0 | 10,200 | 0 |
| 2025-08-29 | 58,300 | 0 | 48,600 | 0 | 9,700 | 0 |
| 2025-08-22 | 59,100 | 0 | 49,200 | 0 | 9,900 | 0 |