[7083]ＡＨＣ:【障がい者就労】未就学児向けの発達や高齢者介護も
Yahoo! 【グロース/33サービス業】 売上高:62680 当期純利益:980 総資産:57980 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 828 | 830 | 824 | 830 | 3,700 | 1,600 | 100% | ▲ | 7471 | 0 | 5 | 93% | 0% |
| 20251111 | 830 | 833 | 829 | 832 | 700 | -3,000 | 100% | ▲▲ | 2222 | 0 | 6 | 93% | 0% |
| 20251112 | 832 | 840 | 824 | 839 | 1,300 | 600 | 101% | ▲▲▲ | 1711 | 0 | 5 | 94% | 1% |
| 20251113 | 841 | 850 | 838 | 850 | 1,600 | 300 | 101% | ▲▲▲▲ | 1111 | 0 | 4 | 95% | 3% |
| 20251114 | 857 | 874 | 850 | 871 | 4,300 | 2,700 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251117 | 882 | 882 | 867 | 867 | 1,900 | -2,400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251118 | 879 | 886 | 867 | 886 | 3,200 | 1,300 | 102% | ▲ | 1471 | 0 | 0 | 100% | 7% |
| 20251119 | 886 | 888 | 836 | 851 | 7,900 | 4,700 | 96% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20251120 | 851 | 863 | 839 | 853 | 5,200 | -2,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251121 | 853 | 859 | 839 | 856 | 4,300 | -900 | 100% | ▲▲ | 8522 | 0 | 0 | 97% | 3% |
| 20251125 | 859 | 880 | 853 | 864 | 4,500 | 200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251126 | 878 | 878 | 853 | 863 | 4,500 | 0 | 100% | ▼ | 8528 | 0 | 0 | 97% | 4% |
| 20251127 | 881 | 881 | 847 | 870 | 4,700 | 200 | 101% | ▲ | 1711 | 0 | 0 | 98% | 5% |
| 20251128 | 875 | 876 | 859 | 876 | 1,900 | -2,800 | 101% | ▲▲ | 8282 | 0 | 0 | 99% | 6% |
| 20251201 | 889 | 889 | 865 | 879 | 7,500 | 5,600 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251202 | 888 | 888 | 849 | 865 | 9,000 | 1,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251203 | 867 | 880 | 867 | 871 | 4,200 | -4,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20251204 | 878 | 882 | 877 | 882 | 1,200 | -3,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251205 | 883 | 883 | 871 | 880 | 1,200 | 0 | 100% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20251208 | 884 | 886 | 872 | 885 | 1,500 | 300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251209 | 885 | 901 | 874 | 887 | 4,800 | 3,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251210 | 887 | 899 | 880 | 889 | 4,400 | -400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
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 | 73,500 | 0 | 23,700 | 0 | 49,800 | 0 |
| 2025-11-28 | 73,100 | 0 | 23,400 | 0 | 49,700 | 0 |
| 2025-11-21 | 73,900 | 0 | 23,400 | 0 | 50,500 | 0 |
| 2025-11-14 | 75,800 | 0 | 24,000 | 0 | 51,800 | 0 |