[3082]きちりＨＤ:【外食】関西を中心にカジュアルダイニング店を出店
Yahoo! 【スタンダード/27小売業】 売上高:137470 当期純利益:2560 総資産:75410 時価:103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 913 | 915 | 912 | 913 | 8,100 | -4,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 0% |
| 20250930 | 916 | 917 | 911 | 916 | 10,500 | 2,400 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 1% |
| 20251001 | 917 | 917 | 913 | 914 | 6,500 | -4,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20251002 | 914 | 917 | 914 | 916 | 8,700 | 2,200 | 100% | ▲ | 4171 | 0 | 0 | 100% | 1% |
| 20251003 | 916 | 918 | 914 | 918 | 8,200 | -500 | 100% | ▲▲ | 2522 | 0 | 0 | 100% | 1% |
| 20251006 | 920 | 922 | 918 | 918 | 21,000 | 12,800 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20251007 | 920 | 922 | 918 | 922 | 8,900 | -12,100 | 100% | ▲ | 5552 | 0 | 0 | 100% | 1% |
| 20251008 | 922 | 923 | 920 | 923 | 8,100 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251009 | 924 | 924 | 919 | 919 | 7,200 | -900 | 100% | ▼ | 2828 | 0 | 0 | 100% | 1% |
| 20251010 | 921 | 921 | 918 | 919 | 5,900 | -1,300 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20251014 | 916 | 924 | 916 | 916 | 13,400 | 7,500 | 100% | ▼ | 1777 | 0 | 0 | 99% | 1% |
| 20251015 | 923 | 923 | 916 | 922 | 4,000 | -9,400 | 101% | ▲ | 8522 | 0 | 0 | 100% | 1% |
| 20251016 | 922 | 922 | 920 | 922 | 4,400 | 400 | 100% | -- | 7174 | 0 | 0 | 100% | 1% |
| 20251017 | 919 | 922 | 917 | 917 | 8,900 | 4,500 | 99% | ▼ | 4777 | 0 | 0 | 99% | 1% |
| 20251020 | 920 | 922 | 918 | 918 | 9,200 | 300 | 100% | ▲ | 4111 | 0 | 0 | 99% | 1% |
| 20251021 | 918 | 920 | 918 | 918 | 3,600 | -5,600 | 100% | -- | 8585 | 0 | 0 | 99% | 1% |
| 20251022 | 917 | 920 | 917 | 920 | 7,700 | 4,100 | 100% | ▲ | 4771 | 0 | 0 | 100% | 1% |
| 20251023 | 917 | 920 | 915 | 915 | 11,100 | 3,400 | 99% | ▼ | 4747 | 0 | 0 | 99% | 1% |
| 20251024 | 918 | 920 | 916 | 917 | 7,900 | -3,200 | 100% | ▲ | 5222 | 0 | 0 | 99% | 1% |
| 20251027 | 920 | 920 | 917 | 918 | 5,700 | -2,200 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 1% |
| 20251028 | 917 | 920 | 915 | 917 | 9,000 | 3,300 | 100% | ▼ | 4777 | 0 | 0 | 99% | 0% |
| 20251029 | 917 | 920 | 915 | 918 | 9,000 | 0 | 100% | ▲ | 5552 | 0 | 0 | 99% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 33,500 | 28,600 | 8,800 | 0 | 24,700 | 28,600 |
| 2025-10-17 | 35,900 | 28,600 | 8,300 | 0 | 27,600 | 28,600 |
| 2025-10-10 | 38,600 | 29,100 | 8,300 | 0 | 30,300 | 29,100 |
| 2025-10-03 | 37,100 | 30,100 | 8,600 | 0 | 28,500 | 30,100 |