[4645]市進ＨＤ:【学習塾】「市進予備校」や「市進学院」を首都圏に展開
Yahoo! 【スタンダード/33サービス業】 売上高:184590 当期純利益:3170 総資産:136470 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 446 | 449 | 445 | 446 | 2,900 | 1,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251113 | 449 | 450 | 449 | 450 | 500 | -2,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251114 | 450 | 450 | 450 | 450 | 200 | -300 | 100% | -- | 5225 | 0 | 0 | 95% | 2% |
| 20251117 | 450 | 450 | 448 | 448 | 1,300 | 1,100 | 100% | ▼ | 4747 | 0 | 0 | 94% | 1% |
| 20251118 | 445 | 448 | 445 | 445 | 3,200 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251119 | 448 | 449 | 445 | 449 | 1,700 | -1,500 | 101% | ▲ | 2522 | 0 | 0 | 95% | 2% |
| 20251120 | 449 | 449 | 448 | 448 | 800 | -900 | 100% | ▼ | 5228 | 0 | 0 | 94% | 1% |
| 20251121 | 448 | 450 | 448 | 449 | 2,200 | 1,400 | 100% | ▲ | 1471 | 0 | 0 | 95% | 2% |
| 20251125 | 449 | 449 | 448 | 448 | 4,000 | 1,800 | 100% | ▼ | 7417 | 0 | 0 | 94% | 1% |
| 20251126 | 445 | 448 | 445 | 445 | 800 | -3,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251127 | 445 | 449 | 445 | 449 | 1,300 | 500 | 101% | ▲ | 1441 | 0 | 0 | 98% | 2% |
| 20251128 | 449 | 449 | 449 | 449 | 1,700 | 400 | 100% | -- | 4114 | 0 | 0 | 98% | 2% |
| 20251201 | 449 | 450 | 449 | 450 | 1,600 | -100 | 100% | ▲ | 2552 | 0 | 0 | 98% | 2% |
| 20251202 | 450 | 452 | 450 | 451 | 900 | -700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251203 | 452 | 452 | 448 | 451 | 4,400 | 3,500 | 100% | -- | 4714 | 0 | 0 | 99% | 2% |
| 20251204 | 452 | 452 | 449 | 451 | 1,400 | -3,000 | 100% | -- | 5255 | 0 | 0 | 99% | 1% |
| 20251205 | 451 | 452 | 451 | 451 | 1,000 | -400 | 100% | -- | 5285 | 0 | 0 | 99% | 1% |
| 20251208 | 451 | 452 | 450 | 452 | 2,200 | 1,200 | 100% | ▲ | 4741 | 0 | 0 | 100% | 2% |
| 20251209 | 450 | 450 | 449 | 449 | 1,200 | -1,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251210 | 449 | 451 | 449 | 451 | 2,000 | 800 | 100% | ▲ | 1471 | 0 | 0 | 100% | 1% |
| 20251211 | 452 | 454 | 451 | 451 | 2,100 | 100 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20251212 | 450 | 452 | 450 | 452 | 700 | -1,400 | 100% | ▲ | 8882 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16,900 | 0 | 5,500 | 0 | 11,400 | 0 |
| 2025-11-28 | 16,300 | 0 | 6,500 | 0 | 9,800 | 0 |
| 2025-11-21 | 16,600 | 0 | 6,100 | 0 | 10,500 | 0 |
| 2025-11-14 | 16,300 | 0 | 6,000 | 0 | 10,300 | 0 |