[9237]笑美面:【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
Yahoo! 【グロース/33サービス業】 売上高:13010 当期純利益:1790 総資産:11280 時価:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,119 | 1,126 | 1,078 | 1,104 | 28,200 | -11,400 | 98% | ▼▼▼▼▼ | 2228 | 0 | 0 | 49% | 0% |
| 20251104 | 1,101 | 1,102 | 1,070 | 1,080 | 22,600 | -5,600 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 48% | 0% |
| 20251105 | 1,069 | 1,108 | 1,050 | 1,094 | 21,300 | -1,300 | 101% | ▲ | 2882 | 0 | 2 | 48% | 1% |
| 20251106 | 1,100 | 1,137 | 1,093 | 1,133 | 25,800 | 4,500 | 104% | ▲▲ | 1111 | 0 | 0 | 50% | 5% |
| 20251107 | 1,122 | 1,127 | 1,113 | 1,118 | 15,400 | -10,400 | 99% | ▼ | 8228 | 0 | 0 | 49% | 4% |
| 20251110 | 1,118 | 1,118 | 1,098 | 1,103 | 7,000 | -8,400 | 99% | ▼▼ | 8888 | 0 | 0 | 49% | 2% |
| 20251111 | 1,111 | 1,117 | 1,099 | 1,099 | 7,300 | 300 | 100% | ▼▼▼ | 7177 | 0 | 0 | 49% | 2% |
| 20251112 | 1,094 | 1,127 | 1,085 | 1,100 | 11,100 | 3,800 | 100% | ▲ | 1771 | 0 | 0 | 49% | 2% |
| 20251113 | 1,100 | 1,106 | 1,080 | 1,086 | 12,500 | 1,400 | 99% | ▼ | 7717 | 0 | 0 | 48% | 1% |
| 20251114 | 1,081 | 1,108 | 1,081 | 1,095 | 23,500 | 11,000 | 101% | ▲ | 1171 | 0 | 0 | 48% | 1% |
| 20251117 | 1,005 | 1,057 | 1,000 | 1,054 | 72,900 | 49,400 | 96% | ▼ | 7777 | 0 | 0 | 47% | 0% |
| 20251118 | 1,050 | 1,064 | 1,028 | 1,028 | 16,800 | -56,100 | 98% | ▼▼ | 2228 | 0 | 0 | 45% | 0% |
| 20251119 | 1,025 | 1,068 | 1,024 | 1,054 | 23,700 | 6,900 | 103% | ▲ | 1771 | 0 | 0 | 47% | 3% |
| 20251120 | 1,054 | 1,065 | 1,030 | 1,031 | 36,500 | 12,800 | 98% | ▼ | 7117 | 0 | 0 | 46% | 0% |
| 20251121 | 1,030 | 1,058 | 1,006 | 1,020 | 38,900 | 2,400 | 99% | ▼▼ | 7777 | 0 | 0 | 45% | 0% |
| 20251125 | 1,016 | 1,036 | 1,001 | 1,005 | 19,900 | -19,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 45% | 0% |
| 20251126 | 1,001 | 1,032 | 1,001 | 1,022 | 18,000 | -1,900 | 102% | ▲ | 8582 | 0 | 0 | 47% | 2% |
| 20251127 | 1,022 | 1,039 | 1,009 | 1,010 | 14,800 | -3,200 | 99% | ▼ | 2228 | 0 | 0 | 48% | 0% |
| 20251128 | 1,014 | 1,025 | 1,010 | 1,012 | 18,900 | 4,100 | 100% | ▲ | 7171 | 0 | 0 | 89% | 1% |
| 20251201 | 1,042 | 1,050 | 1,036 | 1,041 | 34,100 | 15,200 | 103% | ▲▲ | 1111 | 0 | 0 | 92% | 4% |
| 20251202 | 1,041 | 1,041 | 1,014 | 1,026 | 20,300 | -13,800 | 99% | ▼ | 8888 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-27 | 9237 | GOLDMAN SACHS INTERNATIONAL | 52,500 | 1% | ▼ | -4,100 |
| 2025-11-13 | 9237 | GOLDMAN SACHS INTERNATIONAL | 56,600 | 1% | ▼ | -3,300 |
| 2025-11-06 | 9237 | GOLDMAN SACHS INTERNATIONAL | 59,900 | 1% | ▼ | -1,000 |
| 2025-11-05 | 9237 | GOLDMAN SACHS INTERNATIONAL | 60,900 | 2% | ▲ | 200 |
| 2025-10-31 | 9237 | GOLDMAN SACHS INTERNATIONAL | 60,700 | 1% | ▼ | 29,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 262,500 | 0 | 219,500 | 0 | 43,000 | 0 |
| 2025-11-14 | 272,300 | 0 | 231,600 | 0 | 40,700 | 0 |
| 2025-11-07 | 278,700 | 0 | 234,600 | 0 | 44,100 | 0 |
| 2025-10-31 | 288,500 | 0 | 236,700 | 0 | 51,800 | 0 |