[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260312 | 945 | 945 | 937 | 938 | 6,300 | -2,100 | 100% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20260407 | 975 | 975 | 968 | 972 | 6,800 | -2,300 | 100% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260403 | 971 | 975 | 965 | 968 | 7,000 | -600 | 100% | ▼ | 5888 | 0 | 0 | 100% | 4% |
| 20260319 | 942 | 944 | 935 | 944 | 7,100 | -7,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20260324 | 933 | 937 | 932 | 934 | 7,300 | -8,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20260402 | 975 | 975 | 969 | 971 | 7,600 | -6,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260317 | 931 | 936 | 930 | 934 | 8,000 | -6,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20260311 | 948 | 948 | 942 | 942 | 8,400 | -500 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260313 | 938 | 945 | 936 | 936 | 8,500 | 2,200 | 100% | ▼▼ | 4777 | 0 | 0 | 99% | 1% |
| 20260310 | 935 | 947 | 935 | 941 | 8,900 | -400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20260406 | 969 | 971 | 967 | 968 | 9,100 | 2,100 | 100% | -- | 7174 | 0 | 0 | 100% | 4% |
| 20260309 | 936 | 939 | 930 | 933 | 9,300 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260409 | 969 | 975 | 961 | 961 | 9,700 | -9,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20260326 | 945 | 953 | 944 | 944 | 12,400 | -7,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20260327 | 944 | 954 | 944 | 947 | 12,500 | 100 | 100% | ▲ | 1471 | 0 | 0 | 100% | 2% |
| 20260401 | 965 | 973 | 960 | 969 | 13,600 | -7,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260318 | 931 | 945 | 931 | 945 | 14,300 | 6,300 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 2% |
| 20260316 | 938 | 938 | 931 | 931 | 14,600 | 6,100 | 99% | ▼▼▼ | 7747 | 0 | 0 | 98% | 0% |
| 20260323 | 937 | 943 | 930 | 931 | 16,200 | 9,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260408 | 975 | 976 | 962 | 965 | 19,000 | 12,200 | 99% | ▼ | 1747 | 0 | 0 | 99% | 4% |
| 20260325 | 936 | 954 | 936 | 945 | 19,600 | 12,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260330 | 940 | 957 | 939 | 947 | 20,400 | 7,900 | 100% | -- | 1774 | 0 | 0 | 100% | 2% |
| 20260331 | 951 | 969 | 951 | 956 | 21,100 | 700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 38,200 | 12,700 | 14,800 | 0 | 23,400 | 12,700 |
| 2026-03-19 | 43,900 | 12,500 | 21,000 | 0 | 22,900 | 12,500 |
| 2026-03-27 | 51,000 | 11,800 | 16,500 | 0 | 34,500 | 11,800 |
| 2026-04-03 | 44,300 | 12,000 | 15,400 | 0 | 28,900 | 12,000 |