[9778]昴:【学習塾】小中学生が中心鹿児島を地盤に宮崎や熊本などに展開
Yahoo! 【スタンダード/サービス業】 売上高:34500 当期純利益:570 総資産:69250 時価:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 7,060 | 7,060 | 7,000 | 7,000 | 3,500 | 1,400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250825 | 7,060 | 7,070 | 7,050 | 7,070 | 1,600 | 900 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250908 | 6,760 | 6,850 | 6,760 | 6,810 | 1,000 | 700 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250917 | 6,770 | 6,850 | 6,760 | 6,850 | 900 | 600 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250826 | 7,040 | 7,070 | 7,010 | 7,070 | 2,100 | 500 | 100% | -- | 4774 | 0 | 0 | 96% | 1% |
| 20250822 | 7,080 | 7,080 | 7,060 | 7,060 | 700 | 400 | 100% | ▼ | 4417 | 0 | 0 | 96% | 1% |
| 20250818 | 7,020 | 7,020 | 7,000 | 7,020 | 1,100 | 400 | 100% | ▲ | 4411 | 0 | 0 | 95% | 0% |
| 20250911 | 6,740 | 6,780 | 6,710 | 6,780 | 1,000 | 300 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250910 | 6,800 | 6,800 | 6,750 | 6,760 | 700 | 300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250820 | 7,050 | 7,060 | 7,050 | 7,060 | 600 | 100 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250916 | 6,790 | 6,800 | 6,770 | 6,770 | 300 | 0 | 100% | ▼ | 2828 | 0 | 0 | 96% | 1% |
| 20250904 | 6,840 | 6,840 | 6,750 | 6,750 | 500 | 0 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250901 | 6,720 | 6,720 | 6,710 | 6,720 | 1,000 | -100 | 100% | -- | 8885 | 0 | 0 | 95% | 0% |
| 20250902 | 6,820 | 6,820 | 6,710 | 6,710 | 800 | -200 | 100% | ▼ | 2528 | 0 | 0 | 95% | 0% |
| 20250918 | 6,950 | 6,950 | 6,780 | 6,780 | 700 | -200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20250905 | 6,750 | 6,760 | 6,750 | 6,760 | 300 | -200 | 100% | ▲▲▲ | 8582 | 0 | 0 | 95% | 1% |
| 20250903 | 6,730 | 6,750 | 6,730 | 6,740 | 500 | -300 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20250821 | 7,060 | 7,080 | 7,060 | 7,080 | 300 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250909 | 6,810 | 6,820 | 6,810 | 6,820 | 400 | -600 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 96% | 2% |
| 20250819 | 7,030 | 7,050 | 7,020 | 7,020 | 500 | -600 | 100% | -- | 2225 | 0 | 0 | 95% | 0% |
| 20250912 | 6,780 | 6,780 | 6,780 | 6,780 | 300 | -700 | 100% | -- | 5225 | 0 | 0 | 96% | 1% |
| 20250829 | 6,750 | 6,850 | 6,720 | 6,720 | 1,100 | -900 | 99% | ▼▼▼ | 8228 | 0 | 0 | 95% | 0% |
| 20250828 | 6,650 | 6,920 | 6,650 | 6,790 | 2,000 | -1,500 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,900 | 0 | 500 | 0 | 2,400 | 0 |
| 2025-08-29 | 1,600 | 0 | 400 | 0 | 1,200 | 0 |
| 2025-09-05 | 2,100 | 0 | 500 | 0 | 1,600 | 0 |
| 2025-09-12 | 2,300 | 0 | 500 | 0 | 1,800 | 0 |