[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 4,035 | 4,035 | 3,915 | 3,955 | 4,400 | 1,100 | 100% | ▼ | 1117 | 0 | 0 | 90% | 2% |
| 20251020 | 3,650 | 3,820 | 3,650 | 3,750 | 9,700 | 3,000 | 103% | ▲ | 1171 | 0 | 0 | 88% | 3% |
| 20251028 | 3,800 | 3,840 | 3,750 | 3,750 | 9,400 | 4,500 | 99% | ▼ | 1717 | 0 | 0 | 93% | 3% |
| 20251008 | 3,930 | 4,045 | 3,920 | 4,005 | 5,000 | -5,100 | 102% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251021 | 3,780 | 3,830 | 3,740 | 3,770 | 5,200 | -4,500 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251027 | 3,795 | 3,830 | 3,780 | 3,780 | 4,900 | -3,200 | 101% | ▲ | 2222 | 0 | 0 | 92% | 4% |
| 20251003 | 3,885 | 3,970 | 3,885 | 3,965 | 3,300 | -3,200 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251010 | 3,965 | 3,990 | 3,935 | 3,940 | 9,000 | 2,100 | 99% | ▼▼ | 7177 | 0 | 0 | 89% | 1% |
| 20251009 | 3,990 | 4,000 | 3,920 | 4,000 | 6,900 | 1,900 | 100% | ▼ | 7417 | 0 | 0 | 91% | 3% |
| 20251024 | 3,775 | 3,775 | 3,710 | 3,740 | 8,100 | 4,600 | 100% | ▼ | 7717 | 0 | 0 | 91% | 3% |
| 20251001 | 4,015 | 4,015 | 3,905 | 3,920 | 15,800 | 12,800 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251007 | 3,910 | 3,990 | 3,870 | 3,945 | 10,100 | 5,700 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251014 | 3,855 | 3,895 | 3,720 | 3,750 | 30,200 | 21,200 | 95% | ▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20251016 | 3,725 | 3,725 | 3,650 | 3,710 | 22,900 | 15,900 | 98% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250929 | 4,085 | 4,110 | 4,065 | 4,090 | 4,500 | -6,800 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251015 | 3,750 | 3,835 | 3,750 | 3,795 | 7,000 | -23,200 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20251023 | 3,740 | 3,780 | 3,735 | 3,755 | 3,500 | -300 | 101% | ▲ | 8552 | 0 | 0 | 92% | 3% |
| 20250930 | 4,090 | 4,090 | 4,015 | 4,050 | 3,000 | -1,500 | 99% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20251022 | 3,740 | 3,785 | 3,735 | 3,735 | 3,800 | -1,400 | 99% | ▼ | 8888 | 0 | 0 | 89% | 2% |
| 20251017 | 3,710 | 3,710 | 3,640 | 3,645 | 6,700 | -16,200 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251002 | 3,900 | 3,955 | 3,855 | 3,885 | 6,500 | -9,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251029 | 3,755 | 3,755 | 3,675 | 3,730 | 6,800 | -2,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 75,600 | 0 | 42,200 | 0 | 33,400 | 0 |
| 2025-10-10 | 77,000 | 0 | 42,700 | 0 | 34,300 | 0 |
| 2025-10-17 | 81,000 | 0 | 43,300 | 0 | 37,700 | 0 |
| 2025-10-24 | 75,200 | 0 | 42,100 | 0 | 33,100 | 0 |