[9252]ラストワンＭ:【契約代行】電気やガスなどライフラインの契約代行を提供
Yahoo! 【グロース/サービス業】 売上高:117710 当期純利益:8250 総資産:97810 時価:122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 4,100 | 4,100 | 3,895 | 3,965 | 29,900 | 8,600 | 97% | ▼ | 1717 | 0 | 0 | 92% | 42% |
| 20250815 | 3,965 | 4,005 | 3,940 | 3,940 | 14,300 | -15,600 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 41% |
| 20250818 | 3,940 | 3,985 | 3,835 | 3,835 | 20,800 | 6,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 89% | 37% |
| 20250819 | 3,835 | 3,955 | 3,810 | 3,935 | 7,400 | -13,400 | 103% | ▲ | 8882 | 0 | 7 | 92% | 41% |
| 20250820 | 3,970 | 3,970 | 3,830 | 3,830 | 11,500 | 4,100 | 97% | ▼ | 1117 | 0 | 0 | 89% | 37% |
| 20250821 | 3,900 | 3,900 | 3,735 | 3,770 | 13,300 | 1,800 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 35% |
| 20250822 | 3,840 | 3,960 | 3,790 | 3,860 | 13,900 | 600 | 102% | ▲ | 1171 | 0 | 4 | 90% | 32% |
| 20250825 | 3,885 | 3,940 | 3,770 | 3,840 | 14,200 | 300 | 99% | ▼ | 7717 | 0 | 3 | 89% | 27% |
| 20250826 | 3,840 | 4,070 | 3,835 | 3,950 | 20,100 | 5,900 | 103% | ▲ | 1171 | 0 | 2 | 92% | 27% |
| 20250827 | 4,090 | 4,095 | 4,015 | 4,095 | 17,300 | -2,800 | 104% | ▲▲ | 2222 | 0 | 0 | 95% | 31% |
| 20250828 | 4,085 | 4,100 | 4,015 | 4,015 | 9,800 | -7,500 | 98% | ▼ | 2588 | 0 | 0 | 93% | 29% |
| 20250829 | 4,085 | 4,100 | 4,030 | 4,045 | 3,200 | -6,600 | 101% | ▲ | 5252 | 0 | 0 | 94% | 25% |
| 20250901 | 4,045 | 4,045 | 3,910 | 3,955 | 4,400 | 1,200 | 98% | ▼ | 7777 | 0 | 0 | 92% | 22% |
| 20250902 | 3,960 | 4,050 | 3,925 | 4,030 | 6,200 | 1,800 | 102% | ▲ | 1171 | 0 | 0 | 94% | 22% |
| 20250903 | 4,050 | 4,050 | 3,920 | 3,920 | 2,800 | -3,400 | 97% | ▼ | 5828 | 0 | 0 | 91% | 17% |
| 20250904 | 3,990 | 3,990 | 3,880 | 3,910 | 6,100 | 3,300 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250905 | 3,980 | 3,980 | 3,910 | 3,910 | 5,500 | -600 | 100% | -- | 8285 | 0 | 0 | 95% | 4% |
| 20250908 | 3,915 | 3,965 | 3,915 | 3,945 | 2,900 | -2,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20250909 | 3,945 | 4,005 | 3,900 | 3,925 | 7,700 | 4,800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20250910 | 3,925 | 3,970 | 3,860 | 3,945 | 5,200 | -2,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 5% |
| 20250911 | 3,950 | 3,980 | 3,870 | 3,875 | 8,600 | 3,400 | 98% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20250912 | 3,960 | 3,960 | 3,865 | 3,865 | 4,400 | -4,200 | 100% | ▼▼ | 8828 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 61,200 | 0 | 40,300 | 0 | 20,900 | 0 |
| 2025-08-29 | 53,900 | 0 | 35,400 | 0 | 18,500 | 0 |
| 2025-08-22 | 48,600 | 0 | 31,000 | 0 | 17,600 | 0 |
| 2025-08-15 | 39,900 | 0 | 26,300 | 0 | 13,600 | 0 |