[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:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,312 | 1,315 | 1,311 | 1,314 | 9,100 | -8,900 | 100% | ▲ | 8582 | 0 | 0 | 99% | 3% |
| 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% |
| 20250912 | 1,320 | 1,321 | 1,313 | 1,317 | 23,000 | 4,200 | 100% | ▼ | 1417 | 0 | 0 | 100% | 4% |
| 20250930 | 1,261 | 1,262 | 1,255 | 1,262 | 25,200 | -89,000 | 101% | ▲ | 8222 | 0 | 0 | 96% | 1% |
| 20251003 | 1,208 | 1,217 | 1,208 | 1,212 | 26,600 | -24,400 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20251007 | 1,215 | 1,215 | 1,204 | 1,204 | 27,200 | -4,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250924 | 1,305 | 1,305 | 1,300 | 1,302 | 31,300 | -67,100 | 100% | ▲ | 5222 | 0 | 0 | 99% | 2% |
| 20251006 | 1,242 | 1,242 | 1,210 | 1,211 | 31,900 | 5,300 | 100% | ▼ | 1117 | 0 | 0 | 92% | 0% |
| 20251010 | 1,202 | 1,218 | 1,202 | 1,210 | 32,000 | -4,900 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20250918 | 1,314 | 1,314 | 1,305 | 1,311 | 32,700 | -1,400 | 100% | ▲ | 2822 | 0 | 0 | 99% | 3% |
| 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% |
| 20250925 | 1,305 | 1,306 | 1,302 | 1,305 | 34,200 | 2,900 | 100% | ▲▲ | 1141 | 0 | 0 | 99% | 2% |
| 20251008 | 1,209 | 1,209 | 1,200 | 1,200 | 34,700 | 7,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251009 | 1,201 | 1,210 | 1,196 | 1,200 | 36,900 | 2,200 | 100% | -- | 1774 | 0 | 0 | 91% | 0% |
| 20251001 | 1,257 | 1,257 | 1,238 | 1,238 | 45,400 | 20,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251002 | 1,241 | 1,244 | 1,206 | 1,206 | 51,000 | 5,600 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250919 | 1,310 | 1,311 | 1,299 | 1,300 | 51,100 | 18,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250922 | 1,300 | 1,305 | 1,296 | 1,296 | 98,400 | 47,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250926 | 1,305 | 1,314 | 1,299 | 1,299 | 109,800 | 75,600 | 100% | ▼ | 1747 | 0 | 0 | 98% | 0% |
| 20250929 | 1,252 | 1,269 | 1,248 | 1,254 | 114,200 | 4,400 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
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 | 69,500 | 99,000 | 20,900 | 0 | 48,600 | 99,000 |
| 2025-09-19 | 73,200 | 159,800 | 20,800 | 0 | 52,400 | 159,800 |
| 2025-09-26 | 18,200 | 234,600 | 16,800 | 0 | 1,400 | 234,600 |
| 2025-10-03 | 27,700 | 32,700 | 21,000 | 0 | 6,700 | 32,700 |