[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/小売業】 売上高:262190 当期純利益:10760 総資産:167260 時価:252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,279 | 1,279 | 1,275 | 1,279 | 4,000 | -6,400 | 100% | -- | 8225 | 0 | 0 | 100% | 2% |
| 20250819 | 1,276 | 1,276 | 1,272 | 1,273 | 4,600 | -2,800 | 100% | -- | 2525 | 0 | 0 | 99% | 2% |
| 20250818 | 1,274 | 1,275 | 1,272 | 1,273 | 7,400 | -14,200 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250822 | 1,280 | 1,280 | 1,270 | 1,278 | 7,500 | 3,500 | 100% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250827 | 1,273 | 1,279 | 1,273 | 1,279 | 9,000 | -900 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 1% |
| 20250910 | 1,312 | 1,315 | 1,311 | 1,314 | 9,100 | -8,900 | 100% | ▲ | 8582 | 0 | 0 | 99% | 3% |
| 20250826 | 1,275 | 1,277 | 1,271 | 1,273 | 9,900 | -4,100 | 100% | ▲ | 8222 | 0 | 0 | 99% | 1% |
| 20250820 | 1,273 | 1,280 | 1,273 | 1,279 | 10,400 | 5,800 | 100% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250825 | 1,274 | 1,278 | 1,270 | 1,270 | 14,000 | 6,500 | 99% | ▼▼ | 7477 | 0 | 0 | 99% | 0% |
| 20250903 | 1,321 | 1,321 | 1,309 | 1,310 | 14,300 | -32,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250829 | 1,296 | 1,297 | 1,292 | 1,297 | 17,800 | -9,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250908 | 1,320 | 1,322 | 1,315 | 1,321 | 17,900 | -1,100 | 101% | ▲ | 2252 | 0 | 0 | 100% | 4% |
| 20250909 | 1,317 | 1,323 | 1,311 | 1,311 | 18,000 | 100 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20250911 | 1,315 | 1,318 | 1,313 | 1,318 | 18,800 | 9,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250905 | 1,320 | 1,320 | 1,309 | 1,311 | 19,000 | -2,800 | 100% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20250904 | 1,317 | 1,317 | 1,313 | 1,315 | 21,800 | 7,500 | 100% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20250912 | 1,320 | 1,321 | 1,313 | 1,317 | 23,000 | 4,200 | 100% | ▼ | 1417 | 0 | 0 | 100% | 4% |
| 20250901 | 1,297 | 1,310 | 1,295 | 1,308 | 24,500 | 6,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250828 | 1,280 | 1,293 | 1,279 | 1,293 | 27,000 | 18,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250916 | 1,317 | 1,319 | 1,311 | 1,311 | 33,400 | 10,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250917 | 1,311 | 1,313 | 1,308 | 1,308 | 34,100 | 700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250902 | 1,312 | 1,329 | 1,312 | 1,321 | 46,400 | 21,900 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 26,200 | 12,200 | 16,900 | 0 | 9,300 | 12,200 |
| 2025-08-29 | 34,500 | 27,500 | 16,600 | 0 | 17,900 | 27,500 |
| 2025-09-05 | 67,000 | 70,000 | 20,800 | 0 | 46,200 | 70,000 |
| 2025-09-12 | 69,500 | 99,000 | 20,900 | 0 | 48,600 | 99,000 |