[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:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 3,900 | 3,955 | 3,855 | 3,885 | 6,500 | -9,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250922 | 4,280 | 4,280 | 4,180 | 4,185 | 6,900 | -8,500 | 99% | ▼ | 5228 | 0 | 0 | 95% | 2% |
| 20250918 | 4,380 | 4,410 | 4,240 | 4,240 | 19,800 | -8,300 | 96% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250929 | 4,085 | 4,110 | 4,065 | 4,090 | 4,500 | -6,800 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20250916 | 4,205 | 4,285 | 4,080 | 4,195 | 27,100 | -6,700 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251008 | 3,930 | 4,045 | 3,920 | 4,005 | 5,000 | -5,100 | 102% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20250919 | 4,255 | 4,280 | 4,170 | 4,240 | 15,400 | -4,400 | 100% | -- | 8885 | 0 | 0 | 96% | 3% |
| 20250910 | 4,185 | 4,200 | 4,160 | 4,190 | 4,800 | -3,900 | 100% | ▲ | 8282 | 0 | 5 | 99% | 6% |
| 20251003 | 3,885 | 3,970 | 3,885 | 3,965 | 3,300 | -3,200 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20250930 | 4,090 | 4,090 | 4,015 | 4,050 | 3,000 | -1,500 | 99% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20250925 | 4,170 | 4,190 | 4,085 | 4,100 | 7,700 | -1,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250909 | 4,195 | 4,220 | 4,135 | 4,185 | 8,700 | -100 | 100% | -- | 5825 | 0 | 6 | 99% | 6% |
| 20250917 | 4,195 | 4,440 | 4,195 | 4,415 | 28,100 | 1,000 | 105% | ▲▲ | 1171 | 0 | 1 | 100% | 7% |
| 20251006 | 4,035 | 4,035 | 3,915 | 3,955 | 4,400 | 1,100 | 100% | ▼ | 1117 | 0 | 0 | 90% | 2% |
| 20250924 | 4,190 | 4,200 | 4,155 | 4,175 | 8,700 | 1,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251009 | 3,990 | 4,000 | 3,920 | 4,000 | 6,900 | 1,900 | 100% | ▼ | 7417 | 0 | 0 | 91% | 3% |
| 20251010 | 3,965 | 3,990 | 3,935 | 3,940 | 9,000 | 2,100 | 99% | ▼▼ | 7177 | 0 | 0 | 89% | 1% |
| 20250911 | 4,210 | 4,240 | 4,150 | 4,160 | 8,200 | 3,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20250926 | 4,100 | 4,135 | 4,015 | 4,085 | 11,300 | 3,600 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251007 | 3,910 | 3,990 | 3,870 | 3,945 | 10,100 | 5,700 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251001 | 4,015 | 4,015 | 3,905 | 3,920 | 15,800 | 12,800 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250912 | 4,190 | 4,230 | 4,015 | 4,135 | 33,800 | 25,600 | 99% | ▼▼ | 7777 | 0 | 3 | 98% | 1% |
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 | 93,300 | 0 | 46,200 | 0 | 47,100 | 0 |
| 2025-09-19 | 80,300 | 0 | 47,100 | 0 | 33,200 | 0 |
| 2025-09-26 | 83,800 | 0 | 47,800 | 0 | 36,000 | 0 |
| 2025-10-03 | 75,600 | 0 | 42,200 | 0 | 33,400 | 0 |