[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:104億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 914 | 915 | 906 | 913 | 24,300 | 17,800 | 100% | -- | 1714 | 0 | 0 | 100% | 1% |
20251006 | 920 | 922 | 918 | 918 | 21,000 | 12,800 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
20250917 | 909 | 915 | 909 | 913 | 14,100 | 6,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
20250926 | 910 | 913 | 909 | 910 | 12,100 | 800 | 100% | -- | 4774 | 0 | 0 | 100% | 0% |
20250925 | 913 | 913 | 910 | 910 | 11,300 | -13,000 | 100% | ▼ | 8288 | 0 | 0 | 100% | 0% |
20250930 | 916 | 917 | 911 | 916 | 10,500 | 2,400 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 1% |
20251007 | 920 | 922 | 918 | 922 | 8,900 | -12,100 | 100% | ▲ | 5552 | 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% |
20251008 | 922 | 923 | 920 | 923 | 8,100 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
20250929 | 913 | 915 | 912 | 913 | 8,100 | -4,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 0% |
20250919 | 915 | 915 | 911 | 912 | 8,000 | 3,500 | 100% | ▼ | 1717 | 0 | 0 | 100% | 1% |
20250916 | 908 | 914 | 908 | 914 | 7,900 | 3,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 1% |
20250908 | 914 | 915 | 910 | 910 | 7,000 | -7,600 | 100% | ▼ | 5288 | 0 | 0 | 100% | 1% |
20250922 | 912 | 914 | 912 | 913 | 6,500 | -1,500 | 100% | ▲ | 8282 | 0 | 0 | 100% | 1% |
20251001 | 917 | 917 | 913 | 914 | 6,500 | -4,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
20250912 | 911 | 911 | 909 | 909 | 4,800 | 2,600 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 0% |
20250918 | 914 | 914 | 912 | 914 | 4,500 | -9,600 | 100% | ▲ | 8222 | 0 | 0 | 100% | 1% |
20250909 | 912 | 915 | 909 | 910 | 4,500 | -2,500 | 100% | -- | 5885 | 0 | 0 | 100% | 1% |
20250910 | 912 | 913 | 910 | 912 | 3,800 | -700 | 100% | ▲ | 8252 | 0 | 0 | 100% | 1% |
20250911 | 913 | 914 | 911 | 911 | 2,200 | -1,600 | 100% | ▼ | 2228 | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 52,600 | 28,000 | 9,300 | 0 | 43,300 | 28,000 |
2025-09-19 | 56,600 | 28,300 | 9,000 | 0 | 47,600 | 28,300 |
2025-09-26 | 53,600 | 27,900 | 8,900 | 0 | 44,700 | 27,900 |
2025-10-03 | 37,100 | 30,100 | 8,600 | 0 | 28,500 | 30,100 |