[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/小売業】 売上高:183490 当期純利益:8980 総資産:85920 時価:114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,770 | 3,835 | 3,630 | 3,675 | 15,600 | 1,700 | 98% | ▼ | 1717 | 0 | 12 | 95% | 1% |
| 20250730 | 3,640 | 3,745 | 3,595 | 3,745 | 31,400 | 15,800 | 102% | ▲ | 7771 | 10 | 3 | 96% | 3% |
| 20250728 | 3,720 | 3,780 | 3,650 | 3,750 | 13,900 | 5,300 | 103% | ▲ | 1111 | 0 | 11 | 97% | 3% |
| 20250731 | 3,770 | 3,770 | 3,710 | 3,765 | 6,600 | -24,800 | 101% | ▲▲ | 2222 | 0 | 10 | 97% | 4% |
| 20250804 | 3,880 | 3,880 | 3,810 | 3,810 | 3,900 | -11,900 | 98% | ▼ | 8228 | 0 | 10 | 98% | 4% |
| 20250805 | 3,820 | 3,860 | 3,815 | 3,825 | 2,200 | -1,700 | 100% | ▲ | 8282 | 0 | 9 | 98% | 5% |
| 20250806 | 3,820 | 3,870 | 3,820 | 3,845 | 2,200 | 0 | 101% | ▲▲ | 2252 | 0 | 8 | 99% | 5% |
| 20250807 | 3,850 | 3,890 | 3,850 | 3,865 | 4,500 | 2,300 | 101% | ▲▲▲ | 1111 | 0 | 7 | 99% | 6% |
| 20250808 | 3,870 | 3,930 | 3,865 | 3,875 | 5,700 | 1,200 | 100% | ▲▲▲▲ | 1111 | 0 | 6 | 99% | 6% |
| 20250801 | 3,765 | 3,900 | 3,765 | 3,900 | 15,800 | 9,200 | 104% | ▲▲▲ | 1171 | 10 | 8 | 100% | 7% |
| 20250813 | 3,925 | 3,960 | 3,900 | 3,955 | 12,700 | 3,500 | 100% | ▲▲▲▲▲▲ | 7711 | 0 | 4 | 100% | 8% |
| 20250812 | 3,920 | 3,970 | 3,910 | 3,950 | 9,200 | 3,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 8% |
| 20250814 | 3,955 | 4,035 | 3,950 | 3,985 | 12,000 | -700 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 9% |
| 20250815 | 4,000 | 4,035 | 3,970 | 3,970 | 5,200 | -6,800 | 100% | ▼ | 5228 | 0 | 3 | 100% | 9% |
| 20250828 | 4,195 | 4,225 | 4,120 | 4,190 | 5,600 | -16,700 | 100% | ▼▼ | 2828 | 0 | 0 | 99% | 11% |
| 20250827 | 4,170 | 4,215 | 4,170 | 4,195 | 22,300 | 17,800 | 100% | ▼ | 1177 | 0 | 0 | 99% | 12% |
| 20250820 | 4,195 | 4,195 | 4,140 | 4,160 | 3,600 | -6,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250825 | 4,220 | 4,230 | 4,170 | 4,190 | 6,700 | -1,300 | 100% | ▼▼ | 8558 | 0 | 0 | 99% | 14% |
| 20250826 | 4,190 | 4,200 | 4,160 | 4,200 | 4,500 | -2,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 14% |
| 20250818 | 4,180 | 4,350 | 4,150 | 4,195 | 45,400 | 40,200 | 106% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250821 | 4,130 | 4,235 | 4,125 | 4,215 | 5,800 | 2,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 15% |
| 20250822 | 4,220 | 4,275 | 4,170 | 4,200 | 8,000 | 2,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20250819 | 4,210 | 4,260 | 4,185 | 4,235 | 9,700 | -35,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5888 | GOLDMAN SACHS INTERNATIONAL | 13,900 | 1% | ▲ | |
| 2025-08-18 | 5888 | GOLDMAN SACHS INTERNATIONAL | 13,300 | 0% | ▼ | -600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 150,300 | 0 | 51,400 | 0 | 98,900 | 0 |
| 2025-08-08 | 148,700 | 0 | 49,900 | 0 | 98,800 | 0 |
| 2025-08-15 | 140,100 | 0 | 47,600 | 0 | 92,500 | 0 |
| 2025-08-22 | 131,800 | 0 | 48,900 | 0 | 82,900 | 0 |