[3178]チムニー:【居酒屋】「はなの舞」など展開2013年からやまや傘下
Yahoo! 【スタンダード/27小売業】 売上高:262190 当期純利益:10760 総資産:167260 時価:239億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,182 | 1,202 | 1,182 | 1,201 | 24,000 | -300 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251022 | 1,191 | 1,207 | 1,191 | 1,205 | 23,500 | -500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251023 | 1,208 | 1,208 | 1,192 | 1,194 | 20,000 | -3,500 | 99% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251024 | 1,196 | 1,196 | 1,181 | 1,189 | 27,700 | 7,700 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251027 | 1,189 | 1,189 | 1,181 | 1,185 | 18,900 | -8,800 | 100% | ▼▼▼ | 8588 | 0 | 0 | 94% | 1% |
| 20251028 | 1,186 | 1,187 | 1,178 | 1,181 | 30,800 | 11,900 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251029 | 1,179 | 1,179 | 1,161 | 1,161 | 38,400 | 7,600 | 98% | ▼▼▼▼▼ | 7777 | 0 | 17 | 94% | 0% |
| 20251030 | 1,162 | 1,179 | 1,161 | 1,179 | 26,700 | -11,700 | 102% | ▲ | 5582 | 0 | 12 | 97% | 2% |
| 20251031 | 1,175 | 1,179 | 1,169 | 1,176 | 20,600 | -6,100 | 100% | ▼ | 5228 | 0 | 15 | 97% | 1% |
| 20251104 | 1,180 | 1,190 | 1,177 | 1,184 | 37,800 | 17,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251105 | 1,193 | 1,193 | 1,173 | 1,181 | 19,400 | -18,400 | 100% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20251106 | 1,187 | 1,192 | 1,177 | 1,191 | 17,400 | -2,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251107 | 1,187 | 1,195 | 1,178 | 1,188 | 11,800 | -5,600 | 100% | ▼ | 2258 | 0 | 0 | 98% | 2% |
| 20251110 | 1,195 | 1,203 | 1,192 | 1,203 | 17,200 | 5,400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251111 | 1,203 | 1,208 | 1,200 | 1,208 | 24,000 | 6,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251112 | 1,208 | 1,212 | 1,203 | 1,209 | 13,400 | -10,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251113 | 1,214 | 1,214 | 1,208 | 1,213 | 10,800 | -2,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251114 | 1,208 | 1,215 | 1,205 | 1,214 | 16,500 | 5,700 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 5% |
| 20251117 | 1,220 | 1,229 | 1,213 | 1,229 | 24,300 | 7,800 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251118 | 1,228 | 1,228 | 1,213 | 1,219 | 10,900 | -13,400 | 99% | ▼ | 8528 | 0 | 0 | 99% | 5% |
| 20251119 | 1,214 | 1,228 | 1,214 | 1,228 | 16,000 | 5,100 | 101% | ▲ | 4171 | 0 | 0 | 100% | 6% |
| 20251120 | 1,218 | 1,225 | 1,218 | 1,218 | 7,800 | -8,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251121 | 1,218 | 1,239 | 1,218 | 1,239 | 33,200 | 25,400 | 102% | ▲ | 1441 | 10 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 39,400 | 36,200 | 24,000 | 0 | 15,400 | 36,200 |
| 2025-11-07 | 44,500 | 39,100 | 27,900 | 0 | 16,600 | 39,100 |
| 2025-10-31 | 45,200 | 39,800 | 27,500 | 0 | 17,700 | 39,800 |
| 2025-10-24 | 46,600 | 40,600 | 28,300 | 0 | 18,300 | 40,600 |