[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% |
| 20250731 | 7,310 | 7,310 | 7,050 | 7,060 | 3,300 | 2,700 | 96% | ▼▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250804 | 7,010 | 7,100 | 6,990 | 7,100 | 2,700 | 800 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20250826 | 7,040 | 7,070 | 7,010 | 7,070 | 2,100 | 500 | 100% | -- | 4774 | 0 | 0 | 96% | 1% |
| 20250828 | 6,650 | 6,920 | 6,650 | 6,790 | 2,000 | -1,500 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250801 | 7,040 | 7,040 | 7,010 | 7,010 | 1,900 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250825 | 7,060 | 7,070 | 7,050 | 7,070 | 1,600 | 900 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250806 | 7,010 | 7,010 | 7,000 | 7,000 | 1,200 | 400 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250807 | 7,010 | 7,010 | 7,000 | 7,000 | 1,200 | 0 | 100% | -- | 5555 | 0 | 0 | 95% | 0% |
| 20250818 | 7,020 | 7,020 | 7,000 | 7,020 | 1,100 | 400 | 100% | ▲ | 4411 | 0 | 0 | 95% | 0% |
| 20250808 | 7,000 | 7,020 | 7,000 | 7,010 | 900 | -300 | 100% | ▲ | 2582 | 0 | 0 | 95% | 0% |
| 20250805 | 7,020 | 7,030 | 7,010 | 7,010 | 800 | -1,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20250729 | 7,310 | 7,380 | 7,310 | 7,330 | 700 | 300 | 100% | -- | 1774 | 0 | 0 | 99% | 2% |
| 20250822 | 7,080 | 7,080 | 7,060 | 7,060 | 700 | 400 | 100% | ▼ | 4417 | 0 | 0 | 96% | 1% |
| 20250815 | 7,000 | 7,020 | 7,000 | 7,010 | 700 | 200 | 100% | ▼ | 7447 | 0 | 0 | 95% | 0% |
| 20250820 | 7,050 | 7,060 | 7,050 | 7,060 | 600 | 100 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250730 | 7,300 | 7,350 | 7,280 | 7,320 | 600 | -100 | 100% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250819 | 7,030 | 7,050 | 7,020 | 7,020 | 500 | -600 | 100% | -- | 2225 | 0 | 0 | 95% | 0% |
| 20250814 | 7,000 | 7,030 | 7,000 | 7,030 | 500 | 100 | 100% | ▲ | 1441 | 0 | 0 | 95% | 0% |
| 20250813 | 7,000 | 7,000 | 7,000 | 7,000 | 400 | 0 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250812 | 7,050 | 7,050 | 7,040 | 7,040 | 400 | -500 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250728 | 7,360 | 7,360 | 7,330 | 7,330 | 400 | -400 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250821 | 7,060 | 7,080 | 7,060 | 7,080 | 300 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3,300 | 0 | 500 | 0 | 2,800 | 0 |
| 2025-08-08 | 3,500 | 0 | 600 | 0 | 2,900 | 0 |
| 2025-08-15 | 3,200 | 0 | 600 | 0 | 2,600 | 0 |
| 2025-08-22 | 2,900 | 0 | 500 | 0 | 2,400 | 0 |