本ページは投資勧誘・投資助言ではありません（Not Financial Advice）。
本ページで提供されるデータ・分析・ツールは、過去の日本株式市場データに基づく情報提供・学習用コンテンツであり、
特定の金融商品の売買や投資を推奨・勧誘するものではありません。
日本の金融商品取引法上の投資助言・代理業／投資運用業等の登録に基づくサービスではなく、
すべての投資判断およびその結果として発生する損益は、利用者ご自身の責任となります。
銘柄コードまたは英文社名の一部で検索できます。
Value Creation Co. Ltd.
9238
TSE
基準日: 2025-12-08（終値）
-13.00 (-1.17%)
前日終値比
市場
TSE
銘柄コード
9238
サイト
TokyoQuant – 日本株に特化したAIクオンツ分析サービス
RSI 24.6 · 売られ過ぎ (RSI2 0.7, RSI7 17.3)
最新テクニカルサマリー
直近営業日の主要テクニカル指標
RSI14 / RSI2 / RSI7
24.6 / 0.7 / 17.3
RSI 24.6 · 売られ過ぎ (RSI2 0.7, RSI7 17.3)
ストキャスRSI (K/D)
18.4 / 21.6
短期の買われ過ぎ / 売られ過ぎ（一般的に 80 以上は強い、20 以下は弱い）
MACD / シグナル / ヒスト
-90.03 / -92.46 / 2.43
ヒストグラムの正負で強弱（プラス: 強気側、マイナス: 弱気側）の変化を確認
EMA20 / EMA60 / EMA120
1,217 / 1,394 / 1,445
短期・中期・長期のトレンド構造
ADX14 / ADX7
41.1 / 47.9
トレンドの強さ（20 以上でトレンド、25 以上で強いトレンドとされることが多い）
BBW
-
ボリンジャーバンド幅（価格に対する相対的な広がり）
ATR14_n
4.09%
平均的な 1 日の値動き幅（価格に対する割合）
CCI20
-56.1
±100 付近が買われ過ぎ / 売られ過ぎゾーンとして使われることが多い指標
直近15営業日のテクニカル指標
直近15営業日の主要指標を一覧表示しています。全期間のデータは上部の CSV ダウンロードから取得できます。
| Date | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 24.62 | 0.66 | 17.28 | 18.4 | 21.6 | -90.0275 | -92.4623 | 2.4348 | 1,216.52 | 1,393.82 | 1,445.50 | 41.1 | 47.9 | 0.3177 | 0.0409 | -56.1 | -4,097.6% | -4,166.6% | -962,000 | -49,500 |
| 2025-12-05 | 25.58 | 1.25 | 19.20 | 22.8 | 26.3 | -90.4811 | -93.0710 | 2.5899 | 1,228.99 | 1,403.85 | 1,451.34 | 40.5 | 46.0 | 0.3106 | 0.0419 | -57.2 | 2,130.2% | 1,958.0% | -949,900 | -48,200 |
| 2025-12-04 | 26.78 | 2.83 | 21.77 | 23.7 | 32.2 | -91.0677 | -93.7185 | 2.6507 | 1,241.41 | 1,413.78 | 1,457.06 | 39.9 | 43.9 | 0.3023 | 0.0421 | -52.3 | 5,648.2% | 5,496.9% | -929,400 | -48,400 |
| 2025-12-03 | 27.61 | 5.00 | 23.63 | 32.4 | 40.4 | -92.1209 | -94.3812 | 2.2603 | 1,253.46 | 1,423.50 | 1,462.60 | 39.5 | 42.8 | 0.2994 | 0.0435 | -52.5 | -4,782.6% | -4,800.9% | -912,500 | -49,900 |
| 2025-12-02 | 27.90 | 5.80 | 24.27 | 40.6 | 45.6 | -93.2452 | -94.9462 | 1.7010 | 1,265.61 | 1,433.18 | 1,468.06 | 39.1 | 41.7 | 0.3032 | 0.0445 | -48.9 | 1,250.0% | 823.5% | -901,700 | -39,100 |
| 2025-12-01 | 31.36 | 61.56 | 32.96 | 48.1 | 43.9 | -93.7312 | -95.3715 | 1.6403 | 1,278.62 | 1,443.05 | 1,473.54 | 38.9 | 41.6 | 0.3325 | 0.0428 | -44.9 | 1,719.8% | 1,700.0% | -881,000 | -8,200 |
| 2025-11-28 | 31.52 | 78.29 | 33.42 | 48.1 | 34.2 | -97.5699 | -95.7816 | -1.7883 | 1,288.26 | 1,451.73 | 1,478.36 | 39.0 | 43.3 | 0.3416 | 0.0440 | -45.3 | 5,392.2% | 5,392.2% | -862,600 | 21,000 |
| 2025-11-27 | 31.52 | 78.29 | 33.42 | 35.3 | 19.3 | -101.2540 | -95.3345 | -5.9195 | 1,298.71 | 1,460.63 | 1,483.22 | 39.3 | 46.1 | 0.3393 | 0.0452 | -49.7 | -555.6% | -547.6% | -862,600 | 38,500 |
| 2025-11-26 | 31.37 | 77.53 | 33.08 | 19.2 | 7.5 | -104.4834 | -93.8546 | -10.6288 | 1,310.26 | 1,469.84 | 1,488.16 | 39.3 | 48.4 | 0.3407 | 0.0471 | -57.8 | -3,828.6% | -3,619.1% | -872,800 | 11,600 |
| 2025-11-25 | 25.37 | 28.53 | 19.31 | 3.3 | 1.1 | -106.9837 | -91.1974 | -15.7863 | 1,323.13 | 1,479.40 | 1,493.21 | 39.3 | 50.5 | 0.3425 | 0.0491 | -72.1 | 479.0% | 571.0% | -883,600 | -16,100 |
| 2025-11-21 | 23.78 | 0.81 | 15.49 | 0.0 | 0.0 | -104.6480 | -87.2508 | -17.3972 | 1,341.46 | 1,490.60 | 1,498.99 | 39.2 | 52.9 | 0.3358 | 0.0487 | -92.6 | -118.3% | -288.9% | -901,100 | -56,500 |
| 2025-11-20 | 24.76 | 1.33 | 16.85 | 0.0 | 6.6 | -99.1265 | -82.9015 | -16.2250 | 1,362.77 | 1,502.51 | 1,505.04 | 37.8 | 49.6 | 0.3200 | 0.0490 | -91.9 | -2,620.1% | -2,720.6% | -884,400 | -56,300 |
| 2025-11-19 | 25.54 | 1.78 | 17.94 | 0.0 | 21.4 | -92.6736 | -78.8453 | -13.8283 | 1,384.22 | 1,514.16 | 1,510.86 | 36.6 | 46.5 | 0.3000 | 0.0503 | -90.9 | 3,878.8% | 3,399.8% | -867,500 | -96,600 |
| 2025-11-18 | 27.66 | 3.20 | 20.99 | 19.9 | 44.3 | -84.7184 | -75.3882 | -9.3302 | 1,406.25 | 1,525.66 | 1,516.50 | 35.4 | 43.3 | 0.2627 | 0.0496 | -80.5 | -7,115.4% | -7,196.0% | -844,600 | -93,900 |
| 2025-11-17 | 29.56 | 4.82 | 23.88 | 44.3 | 57.1 | -77.6087 | -73.0556 | -4.5531 | 1,426.17 | 1,536.12 | 1,521.54 | 34.3 | 40.5 | 0.2307 | 0.0494 | -60.2 | 18,316.8% | 15,821.3% | -828,100 | -77,400 |
2025-12-08
RSI14 / RSI2 / RSI7
24.6 / 0.7 / 17.3
StochRSI K / D
18.4 / 21.6
MACD / Sig / Hist
-90.028 / -92.462 / 2.435
EMA20 / 60 / 120
1,217 / 1,394 / 1,445
ADX14 / ADX7
41.1 / 47.9
BBW
0.3177
ATR14_n
0.0409
CCI20
-56.1
VolChg1d
-4,097.6%
ValChg1d
-4,166.6%
OBV
-962,000
OBV_Chg3d
-49,500
2025-12-05
RSI14 / RSI2 / RSI7
25.6 / 1.3 / 19.2
StochRSI K / D
22.8 / 26.3
MACD / Sig / Hist
-90.481 / -93.071 / 2.590
EMA20 / 60 / 120
1,229 / 1,404 / 1,451
ADX14 / ADX7
40.5 / 46.0
BBW
0.3106
ATR14_n
0.0419
CCI20
-57.2
VolChg1d
2,130.2%
ValChg1d
1,958.0%
OBV
-949,900
OBV_Chg3d
-48,200
2025-12-04
RSI14 / RSI2 / RSI7
26.8 / 2.8 / 21.8
StochRSI K / D
23.7 / 32.2
MACD / Sig / Hist
-91.068 / -93.719 / 2.651
EMA20 / 60 / 120
1,241 / 1,414 / 1,457
ADX14 / ADX7
39.9 / 43.9
BBW
0.3023
ATR14_n
0.0421
CCI20
-52.3
VolChg1d
5,648.2%
ValChg1d
5,496.9%
OBV
-929,400
OBV_Chg3d
-48,400
2025-12-03
RSI14 / RSI2 / RSI7
27.6 / 5.0 / 23.6
StochRSI K / D
32.4 / 40.4
MACD / Sig / Hist
-92.121 / -94.381 / 2.260
EMA20 / 60 / 120
1,253 / 1,423 / 1,463
ADX14 / ADX7
39.5 / 42.8
BBW
0.2994
ATR14_n
0.0435
CCI20
-52.5
VolChg1d
-4,782.6%
ValChg1d
-4,800.9%
OBV
-912,500
OBV_Chg3d
-49,900
2025-12-02
RSI14 / RSI2 / RSI7
27.9 / 5.8 / 24.3
StochRSI K / D
40.6 / 45.6
MACD / Sig / Hist
-93.245 / -94.946 / 1.701
EMA20 / 60 / 120
1,266 / 1,433 / 1,468
ADX14 / ADX7
39.1 / 41.7
BBW
0.3032
ATR14_n
0.0445
CCI20
-48.9
VolChg1d
1,250.0%
ValChg1d
823.5%
OBV
-901,700
OBV_Chg3d
-39,100
2025-12-01
RSI14 / RSI2 / RSI7
31.4 / 61.6 / 33.0
StochRSI K / D
48.1 / 43.9
MACD / Sig / Hist
-93.731 / -95.372 / 1.640
EMA20 / 60 / 120
1,279 / 1,443 / 1,474
ADX14 / ADX7
38.9 / 41.6
BBW
0.3325
ATR14_n
0.0428
CCI20
-44.9
VolChg1d
1,719.8%
ValChg1d
1,700.0%
OBV
-881,000
OBV_Chg3d
-8,200
2025-11-28
RSI14 / RSI2 / RSI7
31.5 / 78.3 / 33.4
StochRSI K / D
48.1 / 34.2
MACD / Sig / Hist
-97.570 / -95.782 / -1.788
EMA20 / 60 / 120
1,288 / 1,452 / 1,478
ADX14 / ADX7
39.0 / 43.3
BBW
0.3416
ATR14_n
0.0440
CCI20
-45.3
VolChg1d
5,392.2%
ValChg1d
5,392.2%
OBV
-862,600
OBV_Chg3d
21,000
2025-11-27
RSI14 / RSI2 / RSI7
31.5 / 78.3 / 33.4
StochRSI K / D
35.3 / 19.3
MACD / Sig / Hist
-101.254 / -95.335 / -5.920
EMA20 / 60 / 120
1,299 / 1,461 / 1,483
ADX14 / ADX7
39.3 / 46.1
BBW
0.3393
ATR14_n
0.0452
CCI20
-49.7
VolChg1d
-555.6%
ValChg1d
-547.6%
OBV
-862,600
OBV_Chg3d
38,500
2025-11-26
RSI14 / RSI2 / RSI7
31.4 / 77.5 / 33.1
StochRSI K / D
19.2 / 7.5
MACD / Sig / Hist
-104.483 / -93.855 / -10.629
EMA20 / 60 / 120
1,310 / 1,470 / 1,488
ADX14 / ADX7
39.3 / 48.4
BBW
0.3407
ATR14_n
0.0471
CCI20
-57.8
VolChg1d
-3,828.6%
ValChg1d
-3,619.1%
OBV
-872,800
OBV_Chg3d
11,600
2025-11-25
RSI14 / RSI2 / RSI7
25.4 / 28.5 / 19.3
StochRSI K / D
3.3 / 1.1
MACD / Sig / Hist
-106.984 / -91.197 / -15.786
EMA20 / 60 / 120
1,323 / 1,479 / 1,493
ADX14 / ADX7
39.3 / 50.5
BBW
0.3425
ATR14_n
0.0491
CCI20
-72.1
VolChg1d
479.0%
ValChg1d
571.0%
OBV
-883,600
OBV_Chg3d
-16,100
2025-11-21
RSI14 / RSI2 / RSI7
23.8 / 0.8 / 15.5
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-104.648 / -87.251 / -17.397
EMA20 / 60 / 120
1,341 / 1,491 / 1,499
ADX14 / ADX7
39.2 / 52.9
BBW
0.3358
ATR14_n
0.0487
CCI20
-92.6
VolChg1d
-118.3%
ValChg1d
-288.9%
OBV
-901,100
OBV_Chg3d
-56,500
2025-11-20
RSI14 / RSI2 / RSI7
24.8 / 1.3 / 16.9
StochRSI K / D
0.0 / 6.6
MACD / Sig / Hist
-99.127 / -82.902 / -16.225
EMA20 / 60 / 120
1,363 / 1,503 / 1,505
ADX14 / ADX7
37.8 / 49.6
BBW
0.3200
ATR14_n
0.0490
CCI20
-91.9
VolChg1d
-2,620.1%
ValChg1d
-2,720.6%
OBV
-884,400
OBV_Chg3d
-56,300
2025-11-19
RSI14 / RSI2 / RSI7
25.5 / 1.8 / 17.9
StochRSI K / D
0.0 / 21.4
MACD / Sig / Hist
-92.674 / -78.845 / -13.828
EMA20 / 60 / 120
1,384 / 1,514 / 1,511
ADX14 / ADX7
36.6 / 46.5
BBW
0.3000
ATR14_n
0.0503
CCI20
-90.9
VolChg1d
3,878.8%
ValChg1d
3,399.8%
OBV
-867,500
OBV_Chg3d
-96,600
2025-11-18
RSI14 / RSI2 / RSI7
27.7 / 3.2 / 21.0
StochRSI K / D
19.9 / 44.3
MACD / Sig / Hist
-84.718 / -75.388 / -9.330
EMA20 / 60 / 120
1,406 / 1,526 / 1,517
ADX14 / ADX7
35.4 / 43.3
BBW
0.2627
ATR14_n
0.0496
CCI20
-80.5
VolChg1d
-7,115.4%
ValChg1d
-7,196.0%
OBV
-844,600
OBV_Chg3d
-93,900
2025-11-17
RSI14 / RSI2 / RSI7
29.6 / 4.8 / 23.9
StochRSI K / D
44.3 / 57.1
MACD / Sig / Hist
-77.609 / -73.056 / -4.553
EMA20 / 60 / 120
1,426 / 1,536 / 1,522
ADX14 / ADX7
34.3 / 40.5
BBW
0.2307
ATR14_n
0.0494
CCI20
-60.2
VolChg1d
18,316.8%
ValChg1d
15,821.3%
OBV
-828,100
OBV_Chg3d
-77,400
