[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:91億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,200 | 3,235 | 3,200 | 3,235 | 4,600 | -7,600 | 101% | ▲▲ | 8222 | 0 | 0 | 87% | 4% |
| 20251114 | 3,645 | 3,700 | 3,615 | 3,640 | 5,300 | -300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251113 | 3,570 | 3,645 | 3,570 | 3,630 | 5,600 | -1,700 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251204 | 3,200 | 3,230 | 3,195 | 3,210 | 5,600 | -3,400 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 3% |
| 20251211 | 3,420 | 3,420 | 3,305 | 3,330 | 7,900 | -3,300 | 99% | ▼ | 2828 | 0 | 0 | 91% | 7% |
| 20251208 | 3,340 | 3,360 | 3,285 | 3,300 | 8,400 | -9,800 | 100% | ▼ | 2228 | 0 | 0 | 91% | 6% |
| 20251212 | 3,300 | 3,365 | 3,300 | 3,350 | 8,500 | 600 | 101% | ▲ | 7771 | 0 | 0 | 92% | 8% |
| 20251128 | 3,255 | 3,275 | 3,240 | 3,260 | 8,700 | 4,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 89% | 5% |
| 20251203 | 3,180 | 3,215 | 3,170 | 3,200 | 9,000 | -7,600 | 101% | ▲ | 8882 | 0 | 6 | 88% | 3% |
| 20251125 | 3,170 | 3,215 | 3,160 | 3,160 | 10,300 | -2,000 | 99% | ▼ | 2228 | 0 | 12 | 84% | 2% |
| 20251210 | 3,330 | 3,360 | 3,310 | 3,350 | 11,200 | -3,400 | 102% | ▲ | 2222 | 0 | 0 | 92% | 8% |
| 20251126 | 3,160 | 3,245 | 3,160 | 3,215 | 12,200 | 1,900 | 102% | ▲ | 1471 | 0 | 11 | 86% | 4% |
| 20251121 | 3,065 | 3,190 | 3,065 | 3,180 | 12,300 | -8,000 | 102% | ▲ | 2882 | 0 | 4 | 84% | 2% |
| 20251201 | 3,260 | 3,265 | 3,230 | 3,245 | 12,600 | 3,900 | 100% | ▼ | 7717 | 0 | 0 | 89% | 5% |
| 20251117 | 3,655 | 3,655 | 3,600 | 3,610 | 13,500 | 8,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251209 | 3,300 | 3,355 | 3,270 | 3,290 | 14,600 | 6,200 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 6% |
| 20251202 | 3,265 | 3,270 | 3,180 | 3,180 | 16,600 | 4,000 | 98% | ▼▼ | 1717 | 0 | 0 | 87% | 2% |
| 20251205 | 3,210 | 3,350 | 3,210 | 3,305 | 18,200 | 12,600 | 103% | ▲▲▲ | 1111 | 0 | 0 | 91% | 6% |
| 20251120 | 3,150 | 3,175 | 3,090 | 3,105 | 20,300 | -10,100 | 99% | ▼▼▼▼ | 8588 | 0 | 14 | 82% | 0% |
| 20251119 | 3,200 | 3,210 | 3,090 | 3,145 | 30,400 | -34,100 | 97% | ▼▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251118 | 3,400 | 3,435 | 3,190 | 3,245 | 64,500 | 51,000 | 90% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 5888 | GOLDMAN SACHS INTERNATIONAL | 22,100 | 1% | ▲ | 2,600 |
| 2025-12-10 | 5888 | GOLDMAN SACHS INTERNATIONAL | 19,000 | 1% | ▼ | -2,000 |
| 2025-12-09 | 5888 | GOLDMAN SACHS INTERNATIONAL | 21,000 | 1% | ▼ | -1,100 |
| 2025-11-19 | 5888 | GOLDMAN SACHS INTERNATIONAL | 19,500 | 1% | ▲ | 300 |
| 2025-11-18 | 5888 | GOLDMAN SACHS INTERNATIONAL | 19,200 | 1% | ▼ | -200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 81,100 | 0 | 47,700 | 0 | 33,400 | 0 |
| 2025-11-21 | 86,400 | 0 | 51,600 | 0 | 34,800 | 0 |
| 2025-11-28 | 76,600 | 0 | 46,100 | 0 | 30,500 | 0 |
| 2025-12-05 | 76,000 | 0 | 45,600 | 0 | 30,400 | 0 |