[9733]ナガセ:【予備校】東進ハイスクール
Yahoo! 【スタンダード/33サービス業】 売上高:552550 当期純利益:19560 総資産:901070 時価:683億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,954 | 1,958 | 1,948 | 1,948 | 8,600 | -16,500 | 99% | ▼▼ | 8288 | 0 | 20 | 98% | 1% |
| 20251001 | 1,943 | 1,944 | 1,930 | 1,930 | 12,500 | 3,900 | 99% | ▼▼▼ | 7777 | 0 | 19 | 97% | 0% |
| 20251002 | 1,927 | 1,944 | 1,926 | 1,942 | 10,400 | -2,100 | 101% | ▲ | 5882 | 0 | 18 | 97% | 1% |
| 20251003 | 1,930 | 1,970 | 1,930 | 1,952 | 17,000 | 6,600 | 101% | ▲▲ | 1111 | 0 | 17 | 98% | 1% |
| 20251006 | 1,960 | 1,966 | 1,956 | 1,959 | 10,500 | -6,500 | 100% | ▲▲▲ | 8222 | 0 | 16 | 98% | 2% |
| 20251007 | 1,960 | 1,968 | 1,955 | 1,958 | 8,600 | -1,900 | 100% | ▼ | 2858 | 0 | 15 | 98% | 1% |
| 20251008 | 1,955 | 1,966 | 1,953 | 1,956 | 11,800 | 3,200 | 100% | ▼▼ | 7777 | 0 | 14 | 98% | 1% |
| 20251009 | 1,958 | 1,968 | 1,946 | 1,956 | 14,500 | 2,700 | 100% | -- | 1714 | 0 | 13 | 98% | 1% |
| 20251010 | 1,950 | 1,954 | 1,931 | 1,950 | 11,500 | -3,000 | 100% | ▼ | 8888 | 0 | 12 | 98% | 1% |
| 20251014 | 1,933 | 1,951 | 1,918 | 1,944 | 17,000 | 5,500 | 100% | ▼▼ | 7777 | 0 | 11 | 98% | 1% |
| 20251015 | 1,940 | 1,954 | 1,940 | 1,954 | 14,500 | -2,500 | 101% | ▲ | 2222 | 0 | 10 | 98% | 1% |
| 20251016 | 1,950 | 1,954 | 1,945 | 1,954 | 8,100 | -6,400 | 100% | -- | 5225 | 0 | 9 | 98% | 1% |
| 20251017 | 1,942 | 1,955 | 1,942 | 1,955 | 7,900 | -200 | 100% | ▲ | 2882 | 0 | 8 | 98% | 1% |
| 20251020 | 1,955 | 1,960 | 1,954 | 1,960 | 25,200 | 17,300 | 100% | ▲▲ | 1111 | 0 | 7 | 98% | 2% |
| 20251021 | 1,960 | 1,960 | 1,930 | 1,945 | 23,200 | -2,000 | 99% | ▼ | 5828 | 0 | 6 | 98% | 1% |
| 20251022 | 1,940 | 1,986 | 1,940 | 1,984 | 38,900 | 15,700 | 102% | ▲ | 1171 | 0 | 5 | 100% | 3% |
| 20251023 | 1,980 | 1,989 | 1,974 | 1,985 | 20,000 | -18,900 | 100% | ▲▲ | 2222 | 0 | 4 | 100% | 3% |
| 20251024 | 1,986 | 1,993 | 1,981 | 1,984 | 24,300 | 4,300 | 100% | ▼ | 1117 | 0 | 3 | 100% | 3% |
| 20251027 | 1,995 | 2,020 | 1,984 | 2,020 | 59,400 | 35,100 | 102% | ▲ | 1111 | 0 | 2 | 100% | 5% |
| 20251028 | 2,370 | 2,376 | 2,202 | 2,219 | 504,100 | 444,700 | 110% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251029 | 2,220 | 2,224 | 2,159 | 2,174 | 198,000 | -306,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 13% |
| 20251030 | 2,166 | 2,223 | 2,166 | 2,218 | 81,900 | -116,100 | 102% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20251031 | 2,230 | 2,250 | 2,225 | 2,245 | 66,000 | -15,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 124,700 | 0 | 51,300 | 0 | 73,400 | 0 |
| 2025-10-17 | 113,000 | 0 | 40,400 | 0 | 72,600 | 0 |
| 2025-10-10 | 117,400 | 0 | 43,800 | 0 | 73,600 | 0 |
| 2025-10-03 | 112,700 | 100 | 42,200 | 100 | 70,500 | 0 |