[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 911 | 916 | 911 | 913 | 10,900 | -20,400 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20250813 | 910 | 916 | 909 | 912 | 31,300 | 10,100 | 101% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250828 | 906 | 912 | 906 | 912 | 8,400 | 3,600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250818 | 908 | 911 | 908 | 910 | 9,700 | -7,700 | 100% | ▲ | 8582 | 0 | 0 | 100% | 2% |
| 20250827 | 905 | 910 | 905 | 909 | 4,800 | -1,400 | 100% | ▲ | 5582 | 0 | 0 | 100% | 1% |
| 20250806 | 908 | 909 | 906 | 908 | 12,200 | 3,900 | 100% | ▲▲▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250807 | 909 | 910 | 908 | 908 | 9,400 | -2,800 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20250825 | 910 | 911 | 905 | 908 | 10,000 | 2,100 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250815 | 913 | 916 | 908 | 908 | 17,400 | 6,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20250808 | 908 | 910 | 907 | 907 | 13,700 | 4,300 | 100% | ▼ | 4777 | 0 | 0 | 100% | 2% |
| 20250812 | 910 | 910 | 905 | 907 | 21,200 | 7,500 | 100% | -- | 4714 | 0 | 0 | 100% | 2% |
| 20250820 | 910 | 910 | 906 | 907 | 15,700 | 8,800 | 100% | ▲ | 1411 | 0 | 0 | 99% | 2% |
| 20250805 | 908 | 908 | 903 | 906 | 8,300 | -6,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250819 | 908 | 908 | 906 | 906 | 6,900 | -2,800 | 100% | ▼ | 8858 | 0 | 0 | 99% | 2% |
| 20250826 | 907 | 910 | 905 | 905 | 6,200 | -3,800 | 100% | ▼ | 8588 | 0 | 0 | 99% | 1% |
| 20250821 | 908 | 910 | 905 | 905 | 6,400 | -9,300 | 100% | ▼ | 5888 | 0 | 0 | 99% | 2% |
| 20250822 | 905 | 909 | 904 | 905 | 7,900 | 1,500 | 100% | -- | 7774 | 0 | 0 | 99% | 1% |
| 20250804 | 901 | 906 | 901 | 904 | 14,700 | 8,500 | 100% | ▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250801 | 901 | 903 | 899 | 901 | 6,200 | 1,200 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250731 | 900 | 901 | 898 | 901 | 5,000 | -1,900 | 100% | ▲ | 2252 | 0 | 0 | 100% | 3% |
| 20250729 | 899 | 903 | 897 | 900 | 12,300 | -1,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250730 | 900 | 900 | 897 | 898 | 6,900 | -5,400 | 100% | ▼ | 8528 | 0 | 0 | 100% | 2% |
| 20250728 | 898 | 902 | 896 | 898 | 13,700 | 6,300 | 100% | ▲▲ | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 30,500 | 33,200 | 8,800 | 0 | 21,700 | 33,200 |
| 2025-08-08 | 29,100 | 31,100 | 8,600 | 0 | 20,500 | 31,100 |
| 2025-08-15 | 47,300 | 28,800 | 9,500 | 0 | 37,800 | 28,800 |
| 2025-08-22 | 51,200 | 28,900 | 9,600 | 0 | 41,600 | 28,900 |