[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:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 973 | 973 | 956 | 960 | 21,700 | -15,100 | 99% | ▼ | 5828 | 0 | 0 | 99% | 4% |
| 20251209 | 964 | 973 | 963 | 967 | 36,800 | -11,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251201 | 934 | 935 | 933 | 934 | 9,700 | -8,300 | 100% | ▲ | 5222 | 0 | 0 | 99% | 2% |
| 20251120 | 929 | 935 | 926 | 934 | 6,700 | -7,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251211 | 959 | 960 | 949 | 950 | 14,700 | -7,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251212 | 960 | 961 | 950 | 952 | 9,500 | -5,200 | 100% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251204 | 935 | 939 | 934 | 936 | 13,200 | -3,200 | 100% | ▲▲ | 2252 | 0 | 0 | 100% | 2% |
| 20251217 | 966 | 966 | 958 | 962 | 14,700 | -3,100 | 100% | -- | 5225 | 0 | 0 | 99% | 4% |
| 20251119 | 931 | 934 | 923 | 923 | 13,700 | -900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251126 | 929 | 935 | 927 | 931 | 10,800 | -800 | 100% | ▲ | 5882 | 0 | 0 | 99% | 2% |
| 20251118 | 928 | 931 | 921 | 931 | 14,600 | -600 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20251203 | 935 | 938 | 931 | 934 | 16,400 | -100 | 100% | ▲ | 2552 | 0 | 0 | 99% | 2% |
| 20251125 | 931 | 935 | 930 | 930 | 11,600 | 500 | 100% | ▼▼ | 4117 | 0 | 0 | 99% | 1% |
| 20251216 | 960 | 966 | 955 | 962 | 17,800 | 500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251128 | 932 | 935 | 930 | 932 | 18,000 | 3,100 | 100% | ▼ | 7477 | 0 | 0 | 99% | 1% |
| 20251127 | 936 | 938 | 930 | 933 | 14,900 | 4,100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251121 | 929 | 935 | 927 | 931 | 11,100 | 4,400 | 100% | ▼ | 4147 | 0 | 0 | 99% | 2% |
| 20251202 | 935 | 936 | 931 | 932 | 16,500 | 6,800 | 100% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20251215 | 951 | 956 | 951 | 956 | 17,300 | 7,800 | 100% | ▲▲ | 7171 | 0 | 0 | 99% | 4% |
| 20251205 | 941 | 949 | 938 | 945 | 21,700 | 8,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251117 | 932 | 933 | 924 | 931 | 15,200 | 11,100 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251208 | 945 | 961 | 945 | 955 | 48,700 | 27,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 36,800 | 32,900 | 9,500 | 0 | 27,300 | 32,900 |
| 2025-11-28 | 35,100 | 37,200 | 8,600 | 0 | 26,500 | 37,200 |
| 2025-12-05 | 37,100 | 50,900 | 7,900 | 0 | 29,200 | 50,900 |
| 2025-12-12 | 63,100 | 87,300 | 7,400 | 0 | 55,700 | 87,300 |