[9733]ナガセ:【予備校】東進ハイスクール

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	2,604	2,630	2,590	2,622	70,900	27,100	101%	▲	1111	0	0	100%	9%
20260114	2,630	2,700	2,627	2,682	75,000	4,100	102%	▲▲	1111	40	0	100%	10%
20260115	2,694	2,707	2,656	2,664	64,400	-10,600	99%	▼	2228	0	0	99%	8%
20260116	2,665	2,685	2,650	2,685	33,400	-31,000	101%	▲	8882	0	0	100%	9%
20260119	2,687	2,687	2,659	2,665	38,300	4,900	99%	▼	1117	0	0	99%	9%
20260120	2,680	2,680	2,655	2,665	25,300	-13,000	100%	--	8885	0	0	99%	8%
20260121	2,650	2,654	2,616	2,620	58,600	33,300	98%	▼	7777	0	16	98%	5%
20260122	2,625	2,670	2,625	2,664	24,400	-34,200	102%	▲	2282	0	15	99%	7%
20260123	2,666	2,694	2,662	2,694	49,700	25,300	101%	▲▲	1111	40	0	100%	8%
20260126	2,697	2,704	2,670	2,671	43,600	-6,100	99%	▼	2228	0	0	99%	7%
20260127	2,680	2,689	2,663	2,674	28,200	-15,400	100%	▲	8882	0	0	99%	7%
20260128	2,687	2,687	2,620	2,633	78,500	50,300	98%	▼	7717	0	0	98%	5%
20260129	2,652	2,663	2,602	2,608	103,100	24,600	99%	▼▼	7777	0	10	97%	3%
20260130	2,620	2,663	2,608	2,656	41,600	-61,500	102%	▲	5282	0	9	99%	3%
20260202	2,670	2,672	2,636	2,661	34,500	-7,100	100%	▲▲	2222	0	0	99%	4%
20260203	2,660	2,700	2,647	2,697	45,200	10,700	101%	▲▲▲	1171	0	0	100%	4%
20260204	2,696	2,712	2,679	2,685	61,100	15,900	100%	▼	1117	0	0	100%	4%
20260205	2,682	2,730	2,681	2,723	50,500	-10,600	101%	▲	2282	0	0	100%	5%
20260206	2,731	2,738	2,699	2,705	52,600	2,100	99%	▼	1117	0	0	99%	4%
20260209	2,748	2,750	2,708	2,733	55,000	2,400	101%	▲	1111	0	0	100%	5%
20260210	2,733	2,755	2,731	2,746	31,000	-24,000	100%	▲▲	2282	0	0	100%	5%
20260212	2,758	2,788	2,745	2,788	53,800	22,800	102%	▲▲▲	1111	41	0	100%	7%

strdate	時間	企業名	タイトル	url
20260128	15:30	ナガセ	2026年３月期第３四半期決算短信〔日本基準〕（連結）

日付	買残ALL	一般買残	制度買残
2026-02-06	112,400	30,600	81,800
2026-01-30	112,500	29,400	83,100
2026-01-23	106,000	29,200	76,800
2026-01-16	113,800	38,700	75,100