9237--笑美面-【サービス業】【シニアホーム】高齢者などに対するシニアホームの紹介サービス
売上高:8140-当期純利益:1050-総資産:7880-時価:3057046----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407172,4582,4722,4192,42414,30015101%99%132%▲▲▲100%97%92%89%105%
202407182,3812,4002,3752,3778,000-4798%100%56%98%98%97%87%103%
202407192,3802,3802,3102,3308,900-4798%98%111%▼▼96%100%99%87%101%
202407222,3382,3822,2002,24224,500-8896%96%275%▼▼▼103%103%104%84%100%
202407232,2372,3492,2372,3009,90058103%103%40%96%98%99%87%103%
202407242,3502,3932,2512,25915,500-4198%96%157%104%102%104%85%101%
202407252,2302,3702,2012,33020,50071103%104%132%98%98%100%88%104%
202407262,3262,3342,2352,28716,600-4398%98%81%98%92%104%86%102%
202407292,3372,3602,3002,30012,70013101%98%77%97%84%107%87%103%
202407302,3272,3272,2422,25211,900-4898%97%94%101%78%111%85%100%
202407312,2522,3102,2322,2729,70020101%101%82%96%90%111%86%101%
202408012,2422,2532,0602,14576,600-12794%96%790%99%102%127%83%100%
202408021,9732,0311,9191,95157,600-19491%99%75%▼▼86%108%138%76%100%
202408051,8111,8951,5511,55153,300-40079%86%93%▼▼▼101%118%145%61%100%
202408061,7511,9191,7161,76430,100213114%101%56%114%121%144%71%114%
202408071,7642,0341,7632,01718,300253114%114%61%▲▲100%113%132%83%130%
202408081,9271,9861,9001,92226,200-9595%100%143%101%119%130%79%124%
202408091,9502,0601,8991,96418,80042102%101%72%104%116%127%81%127%
202408131,9992,0751,9822,0708,900106105%104%47%▲▲100%106%120%85%133%
202408142,1202,1952,0752,1269,90056103%100%111%▲▲▲103%106%120%88%137%
202408152,1242,1962,1212,1835,40057103%103%55%▲▲▲▲103%100%113%92%141%
202408162,2472,3202,2472,32015,600137106%103%289%▲▲▲▲▲95%98%111%100%150%
202408192,3212,3212,1822,19618,000-12495%95%115%100%109%115%94%142%
202408202,2462,2812,2462,2573,80061103%100%21%100%111%115%97%146%
202408212,2492,2952,2462,2492,100-8100%100%55%100%111%115%97%145%
202408222,2422,2952,2112,2475,000-2100%100%238%▼▼101%108%115%96%145%
202408232,2472,2802,2112,2804,30033101%101%86%106%105%112%98%147%
202408262,3002,4502,3002,44018,200160107%106%423%▲▲102%99%106%100%157%
202408272,4412,5232,3012,49628,20056102%102%155%▲▲▲97%102%103%100%161%
202408282,5002,5792,3452,4259,400-7197%97%33%100%107%109%97%156%
202408292,3752,3952,3712,3782,800-4798%100%30%▼▼102%106%108%95%153%
202408302,3792,4432,3792,4202,10042102%102%75%99%103%85%97%156%
202409022,4322,4322,3662,41519,500-5100%99%929%105%102%75%97%156%
202409032,4202,5732,4202,54015,700125105%105%81%102%101%74%100%144%
202409042,4402,5622,4042,48514,900-5598%102%95%103%100%72%98%129%
202409052,4502,5402,4102,51413,00029101%103%87%93%98%70%99%131%
202409062,5382,5382,3002,36329,900-15194%93%230%110%114%77%93%120%
202409092,2512,4992,2312,46516,800102104%110%56%98%104%70%97%119%
202409102,4842,5202,4212,4407,000-2599%98%42%96%84%71%96%115%
202409112,4592,4902,3502,3608,100-8097%96%116%▼▼101%73%70%93%108%
202409122,4602,5252,4302,48017,000120105%101%210%100%70%67%98%113%
202409132,5742,6442,4802,57758,40097104%100%344%▲▲100%85%81%100%117%
202409172,0772,0772,0772,0775,000-50081%100%9%91%90%85%81%100%
202409181,9771,9951,7741,808268,700-26987%91%5374%▼▼99%94%91%70%100%
202409191,8161,8281,7891,80449,300-4100%99%18%▼▼▼95%94%88%70%100%
202409201,8411,8411,7401,75058,000-5497%95%118%▼▼▼▼100%98%89%68%100%
202409241,7761,8061,7601,77127,60021101%100%48%95%96%88%69%101%
202409251,7881,7881,6921,70146,400-7096%95%168%98%98%91%66%100%
202409261,7411,7571,6821,71318,50012101%98%40%100%97%91%66%101%
202409271,7401,7691,7111,73517,30022101%100%94%▲▲97%101%0%67%102%
202409301,6801,7191,6261,63752,300-9894%97%302%104%100%0%64%100%
202410011,6411,7131,6411,71312,10076105%104%23%98%95%0%66%105%
202410021,7091,7401,6651,67423,400-3998%98%193%100%94%0%65%102%
202410031,6811,7211,6611,68917,40015101%100%74%98%93%0%66%103%
202410041,6891,6891,6461,64822,000-4198%98%126%97%94%0%64%101%
202410071,6761,6761,6161,62027,800-2898%97%126%▼▼98%97%0%63%100%
202410081,6201,6201,5701,58228,400-3898%98%102%▼▼▼98%0%0%61%100%
202410091,5941,6111,5581,56624,700-1699%98%87%▼▼▼▼99%0%0%61%100%
202410101,5701,5831,5341,54918,500-1799%99%75%▼▼▼▼▼102%0%0%60%100%
202410111,5491,5881,5341,57614,20027102%102%77%%%%61%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-040308,8000223,100085,700
2024-09-270303,0000220,700082,300
2024-09-200290,5000213,100077,400
2024-09-13500256,300500207,200049,100
2024-09-060256,2000204,400051,800
2024-08-300252,2000195,300056,900
2024-08-230243,5000189,600053,900
2024-08-160243,6000189,600054,000
2024-08-090246,0000189,700056,300
2024-08-020264,3000214,500049,800
2024-07-260289,4000235,000054,400
2024-07-190294,3000229,800064,500
2024-07-120286,0000222,000064,000
2024-07-050280,2000228,000052,200
2024-06-280285,9000235,400050,500
2024-06-21100303,400100250,500052,900
2024-06-14100330,000100262,800067,200
2024-06-070273,8000214,200059,600
2024-05-310276,1000213,900062,200
2024-05-240270,9000206,700064,200
2024-05-170268,7000209,500059,200
2024-05-100329,1000244,200084,900
2024-05-020322,7000238,100084,600
2024-04-260342,2000259,300082,900
2024-04-190333,1000257,400075,700
2024-04-120336,2000257,300078,900
2024-04-050374,2000261,6000112,600
2024-03-290369,1000253,3000115,800
2024-03-22100387,600100253,7000133,900
2024-03-151,200436,3001,200241,8000194,500
2024-03-080314,7000157,6000157,100
2024-03-010308,4000146,1000162,300
2024-02-220303,0000139,0000164,000
2024-02-160293,2000109,9000183,300
2024-02-090290,8000101,6000189,200
2024-02-020293,9000100,3000193,600
2024-01-260364,2000164,6000199,600
2024-01-19100335,800100154,2000181,600
2024-01-120328,8000154,5000174,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-09 UBS AG33,5001.65%-1,7001,5941,6111,5581,56624,700
2024-10-07 UBS AG35,2001.73%2,4001,6761,6761,6161,62027,800
2024-10-04 UBS AG32,8001.61%3,1001,6891,6891,6461,64822,000
2024-10-03 UBS AG29,7001.46%1,9001,6811,7211,6611,68917,400
2024-10-02 UBS AG27,8001.37%-2,4001,7091,7401,6651,67423,400
2024-09-30 UBS AG30,2001.49%3,5001,6801,7191,6261,63752,300
2024-09-25 UBS AG26,7001.31%6,0001,7881,7881,6921,70146,400
2024-09-24 UBS AG20,7001.02%1,0001,7761,8061,7601,77127,600
2024-09-20 UBS AG19,7000.97%4,8001,8411,8411,7401,75058,000
2024-09-19 UBS AG14,9000.73%1,1001,8161,8281,7891,80449,300
2024-09-18 UBS AG13,8000.68%1,9771,9951,7741,808268,700
2024-09-13 GOLDMAN SACHS INTERNATIONAL17,3000.85%-4,2002,5742,6442,4802,57758,400
2024-09-12 GOLDMAN SACHS INTERNATIONAL21,5001.06%2,4602,5252,4302,48017,000
2024-08-05 GOLDMAN SACHS INTERNATIONAL24,8001.22%5001,8111,8951,5511,55153,300
2024-08-02 GOLDMAN SACHS INTERNATIONAL24,3001.19%4,9001,9732,0311,9191,95157,600
2024-08-01 GOLDMAN SACHS INTERNATIONAL19,4000.95%7,0002,2422,2532,0602,14576,600
2024-07-25 GOLDMAN SACHS INTERNATIONAL12,4000.61%2,2002,2302,3702,2012,33020,500
2024-07-23 GOLDMAN SACHS INTERNATIONAL10,2000.50%2,2372,3492,2372,3009,900
2024-03-18 Barclays Capital Securities Ltd6,3630.31%-6,4002,3252,6262,2662,484233,400
2024-03-15 Barclays Capital Securities Ltd12,7630.63%2,5422,5422,1702,293617,100

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

codecatesite_titlemodified
92371 株式会社笑美面2024-10-15 02:24:40
92372 電子公告 – 株式会社笑美面2024-06-19 00:26:34
92372 免責事項 – 株式会社笑美面2024-06-19 00:26:32
92372 ディスクロージャーポリシー – 株式会社笑美面2024-06-19 00:26:31
92372 FAQ – 株式会社笑美面2024-06-19 00:26:30
92372 IRカレンダー – 株式会社笑美面2024-06-19 00:26:28
92372 株価情報 – 株式会社笑美面2024-06-19 00:26:27
92372 株式情報 – 株式会社笑美面2024-06-19 00:26:26
92372 その他IR資料 – 株式会社笑美面2024-06-19 00:26:25
92372 適時開示情報 – 株式会社笑美面2024-06-19 00:26:23