[556A]犬猫生活:ペットフードをはじめとしたペット関連商品の企画・製造・販売
Yahoo! 【グロース/27小売業】 売上高:0 当期純利益:0 総資産:0 時価:0億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 3,510 | 3,535 | 3,290 | 3,295 | 209,400 | -3,300 | 94% | ▼▼▼▼▼ | 8888 | 24 | 3 | 67% | 0% |
| 20260508 | 3,205 | 3,475 | 3,195 | 3,405 | 159,100 | -50,300 | 103% | ▲ | 8882 | 51 | 1 | 69% | 3% |
| 20260511 | 3,455 | 4,105 | 3,390 | 4,105 | 282,000 | 122,900 | 121% | ▲▲ | 1111 | 40 | 1 | 84% | 25% |
| 20260512 | 4,300 | 4,300 | 3,780 | 4,235 | 229,500 | -52,500 | 103% | ▲▲▲ | 2222 | 0 | 0 | 86% | 29% |
| 20260513 | 4,130 | 4,170 | 3,805 | 3,840 | 82,400 | -147,100 | 91% | ▼ | 8288 | 0 | 0 | 78% | 17% |
| 20260514 | 3,820 | 3,945 | 3,555 | 3,570 | 74,300 | -8,100 | 93% | ▼▼ | 8888 | 0 | 0 | 73% | 8% |
| 20260515 | 3,625 | 3,730 | 3,480 | 3,555 | 46,900 | -27,400 | 100% | ▼▼▼ | 8888 | 51 | 0 | 73% | 8% |
| 20260518 | 3,555 | 3,680 | 3,505 | 3,570 | 40,000 | -6,900 | 100% | ▲ | 8282 | 51 | 0 | 73% | 8% |
| 20260519 | 3,600 | 3,775 | 3,560 | 3,605 | 52,900 | 12,900 | 101% | ▲▲ | 1111 | 40 | 0 | 74% | 9% |
| 20260520 | 3,675 | 3,675 | 3,500 | 3,500 | 27,400 | -25,500 | 97% | ▼ | 8828 | 0 | 0 | 71% | 6% |
| 20260521 | 3,510 | 3,590 | 3,320 | 3,485 | 56,200 | 28,800 | 100% | ▼▼ | 7777 | 0 | 0 | 71% | 6% |
| 20260522 | 3,480 | 3,545 | 3,405 | 3,545 | 27,300 | -28,900 | 102% | ▲ | 8282 | 0 | 0 | 72% | 8% |
| 20260525 | 3,600 | 3,725 | 3,565 | 3,605 | 32,900 | 5,600 | 102% | ▲▲ | 1111 | 51 | 0 | 74% | 9% |
| 20260526 | 3,585 | 3,590 | 3,485 | 3,485 | 12,200 | -20,700 | 97% | ▼ | 8888 | 0 | 0 | 71% | 6% |
| 20260527 | 3,460 | 3,495 | 3,355 | 3,450 | 20,200 | 8,000 | 99% | ▼▼ | 7777 | 0 | 0 | 70% | 5% |
| 20260528 | 3,520 | 3,760 | 3,450 | 3,520 | 68,100 | 47,900 | 102% | ▲ | 1111 | 0 | 0 | 83% | 7% |
| 20260529 | 3,520 | 3,520 | 3,385 | 3,440 | 28,600 | -39,500 | 98% | ▼ | 8858 | 0 | 0 | 81% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-06-02 | 556A | Nomura International plc | 19,600 | 1% | ▼ | -12,100 |
| 2026-06-01 | 556A | Nomura International plc | 31,700 | 1% | ▲ | 1,900 |
| 2026-05-29 | 556A | Nomura International plc | 29,800 | 1% | ▲ | 4,100 |
| 2026-05-28 | 556A | Nomura International plc | 25,700 | 1% | ▲ | 4,100 |
| 2026-05-26 | 556A | Nomura International plc | 21,600 | 1% | ▲ | |
| 2026-05-20 | 556A | Nomura International plc | 21,600 | 1% | ▲ | 2,100 |
| 2026-05-19 | 556A | モルガン・スタンレーMUFG証券株式会社 | 7,600 | 0% | ▼ | -12,000 |
| 2026-05-19 | 556A | Nomura International plc | 19,500 | 1% | ▲ | 2,900 |
| 2026-05-18 | 556A | Nomura International plc | 16,600 | 1% | ▲ | 3,200 |
| 2026-05-15 | 556A | モルガン・スタンレーMUFG証券株式会社 | 19,600 | 1% | ▼ | -7,400 |
| 2026-05-15 | 556A | Nomura International plc | 13,400 | 1% | ▲ | |
| 2026-05-14 | 556A | モルガン・スタンレーMUFG証券株式会社 | 27,000 | 1% | ▼ | -5,000 |
| 2026-05-13 | 556A | モルガン・スタンレーMUFG証券株式会社 | 32,000 | 1% | ▲ | 1,700 |
| 2026-05-11 | 556A | モルガン・スタンレーMUFG証券株式会社 | 30,300 | 1% | ▲ | 5,300 |
| 2026-05-07 | 556A | モルガン・スタンレーMUFG証券株式会社 | 25,000 | 1% | ▲ | 7,700 |
| 2026-05-07 | 556A | Jane Street Asia Trading Limited | 7,951 | 0% | ▼ | -6,119 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 173,500 | 0 | 62,500 | 0 | 111,000 | 0 |
| 2026-05-15 | 178,500 | 0 | 72,000 | 0 | 106,500 | 0 |