[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 875 | 879 | 868 | 869 | 6,500 | -8,100 | 100% | ▼▼ | 8588 | 0 | 0 | 96% | 0% |
| 20251021 | 869 | 891 | 867 | 867 | 4,500 | -2,000 | 100% | ▼▼▼ | 2888 | 0 | 0 | 96% | 0% |
| 20251022 | 861 | 876 | 861 | 871 | 3,300 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20251023 | 875 | 879 | 870 | 876 | 2,300 | -1,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251024 | 877 | 886 | 869 | 872 | 3,800 | 1,500 | 100% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251027 | 886 | 886 | 863 | 881 | 2,500 | -1,300 | 101% | ▲ | 5822 | 0 | 0 | 98% | 2% |
| 20251028 | 881 | 881 | 863 | 868 | 2,100 | -400 | 99% | ▼ | 8588 | 0 | 0 | 97% | 0% |
| 20251029 | 868 | 874 | 856 | 872 | 1,900 | -200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251030 | 871 | 871 | 858 | 863 | 2,200 | 300 | 99% | ▼ | 7117 | 0 | 0 | 96% | 0% |
| 20251031 | 860 | 870 | 847 | 860 | 3,600 | 1,400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251104 | 871 | 871 | 843 | 843 | 5,800 | 2,200 | 98% | ▼▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251105 | 843 | 843 | 819 | 840 | 5,300 | -500 | 100% | ▼▼▼▼ | 8888 | 0 | 10 | 94% | 0% |
| 20251106 | 840 | 840 | 833 | 834 | 2,700 | -2,600 | 99% | ▼▼▼▼▼ | 8288 | 0 | 9 | 93% | 0% |
| 20251107 | 834 | 834 | 824 | 828 | 2,100 | -600 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 8 | 92% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 75,800 | 0 | 24,000 | 0 | 51,800 | 0 |
| 2025-11-07 | 76,700 | 0 | 24,300 | 0 | 52,400 | 0 |
| 2025-10-31 | 77,600 | 0 | 24,500 | 0 | 53,100 | 0 |
| 2025-10-24 | 80,800 | 0 | 24,700 | 0 | 56,100 | 0 |