[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 2,650 | 2,674 | 2,425 | 2,500 | 35,000 | 33,000 | 106% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20251022 | 2,482 | 2,499 | 2,400 | 2,499 | 8,100 | -26,900 | 100% | ▼ | 8888 | 0 | 12 | 100% | 17% |
| 20251023 | 2,455 | 2,497 | 2,450 | 2,490 | 2,000 | -6,100 | 100% | ▼▼ | 8288 | 0 | 11 | 100% | 17% |
| 20251024 | 2,499 | 2,500 | 2,430 | 2,455 | 3,300 | 1,300 | 99% | ▼▼▼ | 1717 | 0 | 12 | 98% | 15% |
| 20251027 | 2,490 | 2,490 | 2,349 | 2,359 | 8,400 | 5,100 | 96% | ▼▼▼▼ | 7777 | 0 | 11 | 94% | 11% |
| 20251028 | 2,359 | 2,363 | 2,325 | 2,363 | 1,900 | -6,500 | 100% | ▲ | 8882 | 0 | 8 | 95% | 11% |
| 20251029 | 2,364 | 2,368 | 2,318 | 2,368 | 8,100 | 6,200 | 100% | ▲▲ | 1711 | 0 | 7 | 95% | 11% |
| 20251030 | 2,368 | 2,368 | 2,300 | 2,335 | 5,400 | -2,700 | 99% | ▼ | 5828 | 0 | 6 | 93% | 10% |
| 20251031 | 2,331 | 2,348 | 2,300 | 2,326 | 2,200 | -3,200 | 100% | ▼▼ | 8588 | 0 | 5 | 93% | 9% |
| 20251104 | 2,368 | 2,368 | 2,224 | 2,311 | 7,200 | 5,000 | 99% | ▼▼▼ | 1717 | 0 | 4 | 92% | 9% |
| 20251105 | 2,261 | 2,328 | 2,232 | 2,325 | 2,700 | -4,500 | 101% | ▲ | 8282 | 0 | 2 | 93% | 6% |
| 20251106 | 2,365 | 2,401 | 2,359 | 2,395 | 4,100 | 1,400 | 103% | ▲▲ | 1111 | 0 | 2 | 96% | 9% |
| 20251107 | 2,445 | 2,610 | 2,445 | 2,610 | 15,200 | 11,100 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 19% |
| 20251110 | 2,625 | 2,833 | 2,553 | 2,553 | 60,000 | 44,800 | 98% | ▼ | 1117 | 0 | 0 | 98% | 14% |
| 20251111 | 2,561 | 2,668 | 2,561 | 2,646 | 14,100 | -45,900 | 104% | ▲ | 8282 | 0 | 0 | 100% | 19% |
| 20251112 | 2,696 | 2,715 | 2,661 | 2,671 | 5,300 | -8,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251113 | 2,710 | 2,710 | 2,586 | 2,594 | 5,100 | -200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 12% |
| 20251114 | 2,571 | 2,571 | 2,451 | 2,452 | 10,000 | 4,900 | 95% | ▼▼ | 7777 | 0 | 0 | 92% | 6% |
| 20251117 | 2,452 | 2,452 | 2,349 | 2,368 | 12,100 | 2,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251118 | 2,365 | 2,365 | 2,306 | 2,327 | 7,200 | -4,900 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20251119 | 2,305 | 2,345 | 2,282 | 2,289 | 5,500 | -1,700 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251120 | 2,289 | 2,289 | 2,239 | 2,256 | 5,400 | -100 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251121 | 2,214 | 2,245 | 2,205 | 2,208 | 6,700 | 1,300 | 98% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 83% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 44,200 | 0 | 25,000 | 0 | 19,200 | 0 |
| 2025-11-07 | 43,700 | 400 | 22,500 | 400 | 21,200 | 0 |
| 2025-10-31 | 45,300 | 0 | 26,900 | 0 | 18,400 | 0 |
| 2025-10-24 | 53,400 | 0 | 34,800 | 0 | 18,600 | 0 |