[5888]Ｄサイクル:【自転車】自転車、パーツ・アクセサリーなどの商品販売、修理
Yahoo! 【グロース/27小売業】 売上高:183490 当期純利益:8980 総資産:85920 時価:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,340 | 3,360 | 3,285 | 3,300 | 8,400 | -9,800 | 100% | ▼ | 2228 | 0 | 7 | 91% | 6% |
| 20251209 | 3,300 | 3,355 | 3,270 | 3,290 | 14,600 | 6,200 | 100% | ▼▼ | 7777 | 0 | 6 | 90% | 6% |
| 20251210 | 3,330 | 3,360 | 3,310 | 3,350 | 11,200 | -3,400 | 102% | ▲ | 2222 | 0 | 5 | 92% | 8% |
| 20251211 | 3,420 | 3,420 | 3,305 | 3,330 | 7,900 | -3,300 | 99% | ▼ | 2828 | 0 | 6 | 91% | 7% |
| 20251212 | 3,300 | 3,365 | 3,300 | 3,350 | 8,500 | 600 | 101% | ▲ | 7771 | 0 | 3 | 92% | 8% |
| 20251215 | 3,330 | 3,445 | 3,320 | 3,400 | 14,800 | 6,300 | 101% | ▲▲ | 1111 | 0 | 2 | 94% | 10% |
| 20251216 | 3,440 | 3,535 | 3,440 | 3,520 | 22,800 | 8,000 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
| 20251217 | 3,485 | 3,520 | 3,440 | 3,520 | 12,600 | -10,200 | 100% | -- | 8525 | 0 | 3 | 100% | 13% |
| 20251218 | 3,515 | 3,615 | 3,500 | 3,600 | 13,900 | 1,300 | 102% | ▲ | 1111 | 0 | 4 | 100% | 16% |
| 20251219 | 3,640 | 3,680 | 3,595 | 3,680 | 7,400 | -6,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251222 | 3,705 | 3,705 | 3,570 | 3,630 | 5,100 | -2,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 15% |
| 20251223 | 3,685 | 3,795 | 3,635 | 3,725 | 24,800 | 19,700 | 103% | ▲ | 1171 | 0 | 0 | 100% | 17% |
| 20251224 | 3,695 | 3,695 | 3,570 | 3,580 | 22,100 | -2,700 | 96% | ▼ | 8828 | 0 | 0 | 96% | 13% |
| 20251225 | 3,580 | 3,640 | 3,575 | 3,610 | 6,300 | -15,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 14% |
| 20251226 | 3,590 | 3,590 | 3,545 | 3,590 | 10,200 | 3,900 | 99% | ▼ | 7717 | 0 | 0 | 96% | 13% |
| 20251229 | 3,590 | 3,645 | 3,570 | 3,625 | 11,000 | 800 | 101% | ▲ | 1141 | 0 | 0 | 97% | 14% |
| 20251230 | 3,660 | 3,660 | 3,580 | 3,590 | 8,000 | -3,000 | 99% | ▼ | 2228 | 0 | 0 | 96% | 12% |
| 20260105 | 3,635 | 3,635 | 3,510 | 3,510 | 10,300 | 2,300 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 9% |
| 20260106 | 3,580 | 3,620 | 3,420 | 3,485 | 36,600 | 26,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 6% |
| 20260107 | 3,550 | 3,640 | 3,485 | 3,600 | 12,600 | -24,000 | 103% | ▲ | 2282 | 0 | 0 | 97% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 5888 | モルガン・スタンレーMUFG証券株式会社 | 14,700 | 1% | ▲ | |
| 2025-12-23 | 5888 | GOLDMAN SACHS INTERNATIONAL | 16,300 | 1% | ▲ | 2,600 |
| 2025-12-22 | 5888 | GOLDMAN SACHS INTERNATIONAL | 13,700 | 0% | ▼ | -5,300 |
| 2025-12-17 | 5888 | GOLDMAN SACHS INTERNATIONAL | 19,000 | 1% | ▼ | -1,200 |
| 2025-12-16 | 5888 | GOLDMAN SACHS INTERNATIONAL | 20,200 | 1% | ▲ | 4,300 |
| 2025-12-12 | 5888 | GOLDMAN SACHS INTERNATIONAL | 15,900 | 1% | ▼ | -3,100 |
| 2025-12-10 | 5888 | GOLDMAN SACHS INTERNATIONAL | 19,000 | 1% | ▼ | -2,000 |
| 2025-12-09 | 5888 | GOLDMAN SACHS INTERNATIONAL | 21,000 | 1% | ▼ | -1,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 74,800 | 0 | 45,300 | 0 | 29,500 | 0 |
| 2025-12-19 | 77,500 | 0 | 49,300 | 0 | 28,200 | 0 |
| 2025-12-12 | 77,700 | 0 | 46,500 | 0 | 31,200 | 0 |