[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:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,264 | 1,265 | 1,261 | 1,264 | 8,400 | -3,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250729 | 1,268 | 1,268 | 1,260 | 1,266 | 7,200 | -1,200 | 100% | ▲ | 2822 | 0 | 0 | 100% | 4% |
| 20250730 | 1,266 | 1,270 | 1,265 | 1,266 | 9,000 | 1,800 | 100% | -- | 1174 | 0 | 0 | 100% | 3% |
| 20250731 | 1,264 | 1,270 | 1,264 | 1,270 | 5,500 | -3,500 | 100% | ▲ | 5882 | 0 | 0 | 100% | 4% |
| 20250825 | 1,274 | 1,278 | 1,270 | 1,270 | 14,000 | 6,500 | 99% | ▼▼ | 7477 | 0 | 0 | 99% | 0% |
| 20250826 | 1,275 | 1,277 | 1,271 | 1,273 | 9,900 | -4,100 | 100% | ▲ | 8222 | 0 | 0 | 99% | 1% |
| 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% |
| 20250801 | 1,270 | 1,274 | 1,269 | 1,274 | 11,300 | 5,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250815 | 1,283 | 1,283 | 1,270 | 1,274 | 21,600 | 11,900 | 100% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250804 | 1,274 | 1,275 | 1,270 | 1,275 | 5,700 | -5,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250813 | 1,273 | 1,282 | 1,273 | 1,277 | 19,900 | 3,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250814 | 1,277 | 1,281 | 1,277 | 1,278 | 9,700 | -10,200 | 100% | ▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250812 | 1,282 | 1,284 | 1,278 | 1,278 | 16,800 | 7,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250822 | 1,280 | 1,280 | 1,270 | 1,278 | 7,500 | 3,500 | 100% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250820 | 1,273 | 1,280 | 1,273 | 1,279 | 10,400 | 5,800 | 100% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250821 | 1,279 | 1,279 | 1,275 | 1,279 | 4,000 | -6,400 | 100% | -- | 8225 | 0 | 0 | 100% | 2% |
| 20250805 | 1,279 | 1,279 | 1,274 | 1,279 | 7,900 | 2,200 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250827 | 1,273 | 1,279 | 1,273 | 1,279 | 9,000 | -900 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 1% |
| 20250808 | 1,286 | 1,287 | 1,282 | 1,282 | 9,800 | 3,700 | 100% | ▼ | 1417 | 0 | 0 | 100% | 4% |
| 20250807 | 1,284 | 1,285 | 1,282 | 1,285 | 6,100 | -600 | 100% | -- | 5225 | 0 | 0 | 100% | 4% |
| 20250806 | 1,279 | 1,285 | 1,275 | 1,285 | 6,700 | -1,200 | 100% | ▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 4% |
| 20250828 | 1,280 | 1,293 | 1,279 | 1,293 | 27,000 | 18,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
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 | 27,600 | 7,600 | 15,800 | 0 | 11,800 | 7,600 |
| 2025-08-08 | 27,200 | 7,800 | 16,800 | 0 | 10,400 | 7,800 |
| 2025-08-15 | 26,900 | 11,900 | 17,700 | 0 | 9,200 | 11,900 |
| 2025-08-22 | 26,200 | 12,200 | 16,900 | 0 | 9,300 | 12,200 |