[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 2,305 | 2,345 | 2,282 | 2,289 | 5,500 | -1,700 | 98% | ▼▼▼▼▼ | 8888 | 0 | 8 | 86% | 0% |
| 20251120 | 2,289 | 2,289 | 2,239 | 2,256 | 5,400 | -100 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 7 | 84% | 0% |
| 20251121 | 2,214 | 2,245 | 2,205 | 2,208 | 6,700 | 1,300 | 98% | ▼▼▼▼▼▼▼ | 7777 | 0 | 4 | 83% | 0% |
| 20251118 | 2,365 | 2,365 | 2,306 | 2,327 | 7,200 | -4,900 | 98% | ▼▼▼▼ | 8888 | 0 | 9 | 87% | 1% |
| 20251125 | 2,258 | 2,301 | 2,234 | 2,234 | 6,700 | 0 | 101% | ▲ | 2222 | 0 | 5 | 84% | 1% |
| 20251117 | 2,452 | 2,452 | 2,349 | 2,368 | 12,100 | 2,100 | 97% | ▼▼▼ | 7777 | 0 | 14 | 89% | 2% |
| 20251126 | 2,230 | 2,332 | 2,230 | 2,284 | 7,300 | 600 | 102% | ▲▲ | 1771 | 0 | 4 | 86% | 3% |
| 20251128 | 2,366 | 2,366 | 2,332 | 2,332 | 2,700 | -100 | 100% | ▼ | 8228 | 0 | 2 | 87% | 6% |
| 20251114 | 2,571 | 2,571 | 2,451 | 2,452 | 10,000 | 4,900 | 95% | ▼▼ | 7777 | 0 | 0 | 92% | 6% |
| 20251127 | 2,364 | 2,368 | 2,299 | 2,334 | 2,800 | -4,500 | 102% | ▲▲▲ | 2222 | 0 | 3 | 87% | 6% |
| 20251212 | 2,448 | 2,448 | 2,400 | 2,400 | 300 | -4,900 | 100% | ▲ | 8222 | 0 | 0 | 93% | 9% |
| 20251211 | 2,427 | 2,450 | 2,390 | 2,398 | 5,200 | 3,500 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 9% |
| 20251203 | 2,450 | 2,450 | 2,425 | 2,428 | 2,300 | -2,100 | 99% | ▼▼ | 8888 | 0 | 2 | 91% | 10% |
| 20251202 | 2,472 | 2,545 | 2,450 | 2,450 | 4,400 | -7,600 | 98% | ▼ | 8228 | 0 | 0 | 92% | 11% |
| 20251210 | 2,533 | 2,533 | 2,460 | 2,460 | 1,700 | -1,600 | 97% | ▼▼▼ | 8888 | 0 | 0 | 92% | 11% |
| 20251113 | 2,710 | 2,710 | 2,586 | 2,594 | 5,100 | -200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 12% |
| 20251201 | 2,364 | 2,550 | 2,363 | 2,498 | 12,000 | 9,300 | 107% | ▲ | 1171 | 0 | 1 | 94% | 13% |
| 20251208 | 2,562 | 2,585 | 2,549 | 2,549 | 1,800 | -1,100 | 99% | ▼ | 2228 | 0 | 0 | 95% | 15% |
| 20251209 | 2,549 | 2,549 | 2,488 | 2,548 | 3,300 | 1,500 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 15% |
| 20251112 | 2,696 | 2,715 | 2,661 | 2,671 | 5,300 | -8,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251204 | 2,460 | 2,578 | 2,459 | 2,573 | 7,300 | 5,000 | 106% | ▲ | 1111 | 0 | 0 | 96% | 17% |
| 20251205 | 2,560 | 2,580 | 2,535 | 2,580 | 2,900 | -4,400 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 17% |
| 20251111 | 2,561 | 2,668 | 2,561 | 2,646 | 14,100 | -45,900 | 104% | ▲ | 8282 | 0 | 0 | 100% | 19% |
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 |
| 2025-11-21 | 41,900 | 0 | 24,100 | 0 | 17,800 | 0 |
| 2025-11-28 | 46,800 | 0 | 28,700 | 0 | 18,100 | 0 |
| 2025-12-05 | 52,700 | 0 | 34,000 | 0 | 18,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-21 12:19 | S100SXRK | 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） |
| 2024-06-19 11:40 | S100TNQU | 細川 馨 | 変更報告書 |
| 2025-04-11 17:06 | S100VLW0 | 細川 馨 | 変更報告書 |
| 2025-12-01 11:26 | S100X7PP | 橋場 剛 | 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 11:57 | S100X7QZ | 細川 馨 | 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 17:04 | S100X7WY | 細川 馨 | 訂正報告書（大量保有報告書・変更報告書） |