[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:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 918 | 920 | 915 | 920 | 12,000 | 3,000 | 100% | ▲▲ | 4411 | 0 | 0 | 100% | 1% |
| 20251031 | 921 | 921 | 917 | 921 | 8,700 | -3,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20251104 | 922 | 923 | 920 | 923 | 8,700 | 0 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20251105 | 918 | 924 | 918 | 920 | 10,600 | 1,900 | 100% | ▼ | 1777 | 0 | 0 | 100% | 1% |
| 20251106 | 920 | 924 | 919 | 920 | 6,300 | -4,300 | 100% | -- | 5225 | 0 | 0 | 100% | 1% |
| 20251107 | 917 | 922 | 917 | 920 | 5,800 | -500 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20251110 | 920 | 924 | 919 | 922 | 10,300 | 4,500 | 100% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251111 | 929 | 933 | 926 | 933 | 15,900 | 5,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251112 | 938 | 939 | 934 | 939 | 13,900 | -2,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251127 | 936 | 938 | 930 | 933 | 14,900 | 4,100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251027 | 920 | 920 | 917 | 918 | 5,700 | -2,200 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 1% |
| 20251126 | 929 | 935 | 927 | 931 | 10,800 | -800 | 100% | ▲ | 5882 | 0 | 0 | 99% | 2% |
| 20251125 | 931 | 935 | 930 | 930 | 11,600 | 500 | 100% | ▼▼ | 4117 | 0 | 0 | 99% | 1% |
| 20251121 | 929 | 935 | 927 | 931 | 11,100 | 4,400 | 100% | ▼ | 4147 | 0 | 0 | 99% | 2% |
| 20251120 | 929 | 935 | 926 | 934 | 6,700 | -7,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251118 | 928 | 931 | 921 | 931 | 14,600 | -600 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20251117 | 932 | 933 | 924 | 931 | 15,200 | 11,100 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251114 | 930 | 935 | 930 | 934 | 4,100 | -1,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 2% |
| 20251113 | 939 | 939 | 932 | 933 | 5,600 | -8,300 | 99% | ▼ | 5828 | 0 | 0 | 99% | 2% |
| 20251029 | 917 | 920 | 915 | 918 | 9,000 | 0 | 100% | ▲ | 5552 | 0 | 0 | 99% | 0% |
| 20251028 | 917 | 920 | 915 | 917 | 9,000 | 3,300 | 100% | ▼ | 4777 | 0 | 0 | 99% | 0% |
| 20251119 | 931 | 934 | 923 | 923 | 13,700 | -900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 33,100 | 28,400 | 6,300 | 0 | 26,800 | 28,400 |
| 2025-11-07 | 32,200 | 32,500 | 7,900 | 0 | 24,300 | 32,500 |
| 2025-11-14 | 40,500 | 32,600 | 9,600 | 0 | 30,900 | 32,600 |
| 2025-11-21 | 36,800 | 32,900 | 9,500 | 0 | 27,300 | 32,900 |