[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260123 | 2,559 | 2,559 | 2,530 | 2,530 | 1,200 | -2,100 | 100% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260126 | 2,530 | 2,560 | 2,530 | 2,552 | 15,200 | 14,000 | 101% | ▲ | 1471 | 0 | 0 | 98% | 3% |
| 20260127 | 2,552 | 2,568 | 2,520 | 2,564 | 3,400 | -11,800 | 100% | ▲▲ | 2822 | 0 | 0 | 98% | 3% |
| 20260128 | 2,567 | 2,595 | 2,564 | 2,595 | 7,100 | 3,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260129 | 2,600 | 2,623 | 2,570 | 2,602 | 2,900 | -4,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260130 | 2,620 | 2,620 | 2,588 | 2,588 | 1,000 | -1,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20260202 | 2,548 | 2,570 | 2,529 | 2,529 | 2,800 | 1,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260203 | 2,529 | 2,535 | 2,428 | 2,509 | 6,200 | 3,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260204 | 2,506 | 2,512 | 2,403 | 2,403 | 7,400 | 1,200 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260205 | 2,404 | 2,494 | 2,380 | 2,494 | 12,000 | 4,600 | 104% | ▲ | 7771 | 0 | 0 | 96% | 4% |
| 20260206 | 2,444 | 2,496 | 2,437 | 2,464 | 2,000 | -10,000 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260209 | 2,466 | 2,484 | 2,411 | 2,411 | 1,600 | -400 | 98% | ▼▼ | 8828 | 0 | 0 | 93% | 0% |
| 20260210 | 2,412 | 2,531 | 2,412 | 2,457 | 4,100 | 2,500 | 102% | ▲ | 1171 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 57,700 | 0 | 31,300 | 0 | 26,400 | 0 |
| 2026-01-30 | 56,100 | 0 | 29,200 | 0 | 26,900 | 0 |
| 2026-01-23 | 54,400 | 0 | 30,800 | 0 | 23,600 | 0 |
| 2026-01-16 | 48,800 | 0 | 26,700 | 0 | 22,100 | 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 |