[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:16億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 6 | 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% |
| 20251203 | 1,018 | 1,100 | 1,016 | 1,057 | 47,600 | 27,300 | 103% | ▲ | 1171 | 10 | 0 | 93% | 5% |
| 20251204 | 1,052 | 1,071 | 1,027 | 1,040 | 25,600 | -22,000 | 98% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20251205 | 1,043 | 1,077 | 1,030 | 1,051 | 18,300 | -7,300 | 101% | ▲ | 2282 | 0 | 0 | 94% | 5% |
| 20251208 | 1,045 | 1,068 | 1,020 | 1,020 | 10,500 | -7,800 | 97% | ▼ | 8828 | 0 | 0 | 92% | 1% |
| 20251209 | 1,025 | 1,025 | 995 | 999 | 22,100 | 11,600 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251210 | 999 | 1,021 | 950 | 980 | 51,700 | 29,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251211 | 986 | 986 | 950 | 951 | 17,300 | -34,400 | 97% | ▼▼▼▼ | 8588 | 0 | 0 | 87% | 0% |
| 20251212 | 951 | 965 | 942 | 955 | 30,000 | 12,700 | 100% | ▲ | 7771 | 0 | 0 | 87% | 0% |
| 20251215 | 865 | 899 | 850 | 884 | 109,900 | 79,900 | 93% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251216 | 884 | 884 | 832 | 841 | 58,000 | -51,900 | 95% | ▼▼ | 8828 | 0 | 0 | 80% | 0% |
| 20251217 | 840 | 840 | 806 | 811 | 41,200 | -16,800 | 96% | ▼▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20251218 | 809 | 828 | 798 | 810 | 48,000 | 6,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251219 | 823 | 850 | 814 | 841 | 34,300 | -13,700 | 104% | ▲ | 2222 | 0 | 0 | 80% | 4% |
| 20251222 | 846 | 851 | 830 | 830 | 30,400 | -3,900 | 99% | ▼ | 2228 | 0 | 0 | 79% | 2% |
| 20251223 | 826 | 852 | 825 | 830 | 12,800 | -17,600 | 100% | -- | 2885 | 0 | 0 | 79% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9237 | GOLDMAN SACHS INTERNATIONAL | 81,000 | 2% | ▲ | 5,600 |
| 2025-12-16 | 9237 | GOLDMAN SACHS INTERNATIONAL | 75,400 | 2% | ▲ | 4,500 |
| 2025-12-15 | 9237 | GOLDMAN SACHS INTERNATIONAL | 70,900 | 2% | ▲ | 4,400 |
| 2025-12-12 | 9237 | GOLDMAN SACHS INTERNATIONAL | 66,500 | 2% | ▲ | 5,300 |
| 2025-12-09 | 9237 | GOLDMAN SACHS INTERNATIONAL | 61,200 | 2% | ▲ | 3,400 |
| 2025-12-04 | 9237 | GOLDMAN SACHS INTERNATIONAL | 57,800 | 1% | ▲ | 2,300 |
| 2025-12-03 | 9237 | GOLDMAN SACHS INTERNATIONAL | 55,500 | 1% | ▲ | 3,000 |
| 2025-11-27 | 9237 | GOLDMAN SACHS INTERNATIONAL | 52,500 | 1% | ▼ | -4,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 273,100 | 200 | 220,200 | 200 | 52,900 | 0 |
| 2025-12-05 | 265,700 | 0 | 221,800 | 0 | 43,900 | 0 |
| 2025-11-28 | 261,000 | 0 | 217,900 | 0 | 43,100 | 0 |