[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 908 | 910 | 905 | 905 | 6,400 | -9,300 | 100% | ▼ | 5888 | 0 | 0 | 99% | 2% |
| 20250818 | 908 | 911 | 908 | 910 | 9,700 | -7,700 | 100% | ▲ | 8582 | 0 | 0 | 100% | 2% |
| 20250908 | 914 | 915 | 910 | 910 | 7,000 | -7,600 | 100% | ▼ | 5288 | 0 | 0 | 100% | 1% |
| 20250826 | 907 | 910 | 905 | 905 | 6,200 | -3,800 | 100% | ▼ | 8588 | 0 | 0 | 99% | 1% |
| 20250819 | 908 | 908 | 906 | 906 | 6,900 | -2,800 | 100% | ▼ | 8858 | 0 | 0 | 99% | 2% |
| 20250902 | 909 | 912 | 907 | 909 | 5,100 | -2,800 | 100% | -- | 2525 | 0 | 0 | 100% | 0% |
| 20250909 | 912 | 915 | 909 | 910 | 4,500 | -2,500 | 100% | -- | 5885 | 0 | 0 | 100% | 1% |
| 20250829 | 913 | 913 | 907 | 910 | 6,300 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 1% |
| 20250911 | 913 | 914 | 911 | 911 | 2,200 | -1,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 1% |
| 20250827 | 905 | 910 | 905 | 909 | 4,800 | -1,400 | 100% | ▲ | 5582 | 0 | 0 | 100% | 1% |
| 20250910 | 912 | 913 | 910 | 912 | 3,800 | -700 | 100% | ▲ | 8252 | 0 | 0 | 100% | 1% |
| 20250903 | 909 | 912 | 906 | 909 | 4,500 | -600 | 100% | -- | 5855 | 0 | 0 | 100% | 0% |
| 20250904 | 910 | 913 | 908 | 911 | 4,500 | 0 | 100% | ▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250822 | 905 | 909 | 904 | 905 | 7,900 | 1,500 | 100% | -- | 7774 | 0 | 0 | 99% | 1% |
| 20250901 | 907 | 911 | 907 | 909 | 7,900 | 1,600 | 100% | ▼▼ | 7477 | 0 | 0 | 100% | 1% |
| 20250825 | 910 | 911 | 905 | 908 | 10,000 | 2,100 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250912 | 911 | 911 | 909 | 909 | 4,800 | 2,600 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 0% |
| 20250916 | 908 | 914 | 908 | 914 | 7,900 | 3,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 1% |
| 20250828 | 906 | 912 | 906 | 912 | 8,400 | 3,600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250917 | 909 | 915 | 909 | 913 | 14,100 | 6,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20250820 | 910 | 910 | 906 | 907 | 15,700 | 8,800 | 100% | ▲ | 1411 | 0 | 0 | 99% | 2% |
| 20250905 | 915 | 915 | 907 | 911 | 14,600 | 10,100 | 100% | -- | 1714 | 0 | 0 | 100% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 51,200 | 28,900 | 9,600 | 0 | 41,600 | 28,900 |
| 2025-08-29 | 49,700 | 28,900 | 9,600 | 0 | 40,100 | 28,900 |
| 2025-09-05 | 52,600 | 28,200 | 9,800 | 0 | 42,800 | 28,200 |