[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:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 941 | 941 | 935 | 936 | 4,700 | -33,300 | 100% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20260218 | 929 | 933 | 928 | 928 | 8,900 | -7,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20260127 | 945 | 948 | 942 | 948 | 8,800 | -6,400 | 100% | -- | 5225 | 0 | 0 | 96% | 3% |
| 20260212 | 938 | 942 | 936 | 939 | 7,800 | -3,900 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 1% |
| 20260220 | 929 | 931 | 927 | 930 | 5,400 | -3,700 | 100% | ▲▲ | 8582 | 0 | 0 | 98% | 0% |
| 20260204 | 927 | 935 | 926 | 932 | 8,300 | -3,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20260226 | 935 | 937 | 931 | 934 | 8,900 | -2,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20260130 | 929 | 932 | 927 | 927 | 8,000 | -1,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260216 | 936 | 938 | 935 | 936 | 8,900 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20260202 | 928 | 931 | 928 | 930 | 6,700 | -1,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260129 | 938 | 938 | 930 | 930 | 9,600 | -100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260225 | 932 | 934 | 929 | 930 | 10,900 | 200 | 100% | ▲ | 1111 | 0 | 0 | 98% | 0% |
| 20260219 | 930 | 932 | 927 | 929 | 9,100 | 200 | 100% | ▲ | 7711 | 0 | 0 | 98% | 0% |
| 20260205 | 930 | 939 | 930 | 939 | 8,600 | 300 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20260227 | 938 | 940 | 935 | 940 | 9,600 | 700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20260128 | 948 | 948 | 938 | 938 | 9,700 | 900 | 99% | ▼ | 4717 | 0 | 0 | 95% | 2% |
| 20260213 | 937 | 945 | 936 | 938 | 10,400 | 2,600 | 100% | ▼ | 1477 | 0 | 0 | 99% | 1% |
| 20260203 | 930 | 939 | 927 | 929 | 11,300 | 4,600 | 100% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260224 | 931 | 933 | 928 | 928 | 10,700 | 5,300 | 100% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20260210 | 941 | 945 | 935 | 938 | 11,700 | 7,000 | 100% | ▲ | 1441 | 0 | 0 | 99% | 2% |
| 20260217 | 933 | 938 | 929 | 929 | 16,700 | 7,800 | 99% | ▼▼▼ | 4777 | 0 | 0 | 98% | 0% |
| 20260206 | 939 | 948 | 925 | 940 | 38,000 | 29,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 33,400 | 24,800 | 14,400 | 0 | 19,000 | 24,800 |
| 2026-02-06 | 32,300 | 15,900 | 13,900 | 0 | 18,400 | 15,900 |
| 2026-02-13 | 35,500 | 16,500 | 16,900 | 0 | 18,600 | 16,500 |
| 2026-02-20 | 42,500 | 17,000 | 17,600 | 0 | 24,900 | 17,000 |