[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:116億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 4,210 | 4,260 | 4,185 | 4,235 | 9,700 | -35,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20250821 | 4,130 | 4,235 | 4,125 | 4,215 | 5,800 | 2,200 | 101% | ▲ | 1771 | 0 | 19 | 100% | 15% |
| 20250822 | 4,220 | 4,275 | 4,170 | 4,200 | 8,000 | 2,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20250818 | 4,180 | 4,350 | 4,150 | 4,195 | 45,400 | 40,200 | 106% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250820 | 4,195 | 4,195 | 4,140 | 4,160 | 3,600 | -6,100 | 98% | ▼ | 8888 | 0 | 20 | 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 | 16 | 99% | 14% |
| 20250827 | 4,170 | 4,215 | 4,170 | 4,195 | 22,300 | 17,800 | 100% | ▼ | 1177 | 0 | 15 | 99% | 12% |
| 20250828 | 4,195 | 4,225 | 4,120 | 4,190 | 5,600 | -16,700 | 100% | ▼▼ | 2828 | 0 | 14 | 99% | 11% |
| 20250902 | 4,195 | 4,240 | 4,125 | 4,190 | 6,000 | -4,600 | 101% | ▲ | 2822 | 0 | 11 | 99% | 10% |
| 20250829 | 4,190 | 4,200 | 4,165 | 4,190 | 2,500 | -3,100 | 100% | -- | 8285 | 0 | 13 | 99% | 10% |
| 20250901 | 4,190 | 4,230 | 4,145 | 4,165 | 10,600 | 8,100 | 99% | ▼ | 1747 | 0 | 12 | 98% | 9% |
| 20250903 | 4,190 | 4,215 | 4,140 | 4,155 | 4,800 | -1,200 | 99% | ▼ | 8288 | 0 | 10 | 98% | 8% |
| 20250917 | 4,195 | 4,440 | 4,195 | 4,415 | 28,100 | 1,000 | 105% | ▲▲ | 1171 | 0 | 1 | 100% | 7% |
| 20250904 | 4,125 | 4,145 | 4,075 | 4,110 | 4,300 | -500 | 99% | ▼▼ | 8888 | 0 | 9 | 97% | 6% |
| 20250905 | 4,120 | 4,130 | 4,060 | 4,110 | 4,100 | -200 | 100% | -- | 8885 | 0 | 8 | 97% | 6% |
| 20250908 | 4,180 | 4,220 | 4,145 | 4,185 | 8,800 | 4,700 | 102% | ▲ | 1111 | 0 | 7 | 99% | 6% |
| 20250909 | 4,195 | 4,220 | 4,135 | 4,185 | 8,700 | -100 | 100% | -- | 5825 | 0 | 6 | 99% | 6% |
| 20250910 | 4,185 | 4,200 | 4,160 | 4,190 | 4,800 | -3,900 | 100% | ▲ | 8282 | 0 | 5 | 99% | 6% |
| 20250911 | 4,210 | 4,240 | 4,150 | 4,160 | 8,200 | 3,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20250918 | 4,380 | 4,410 | 4,240 | 4,240 | 19,800 | -8,300 | 96% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250916 | 4,205 | 4,285 | 4,080 | 4,195 | 27,100 | -6,700 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 131,800 | 0 | 48,900 | 0 | 82,900 | 0 |
| 2025-08-29 | 95,300 | 0 | 47,200 | 0 | 48,100 | 0 |
| 2025-09-05 | 88,600 | 0 | 42,000 | 0 | 46,600 | 0 |
| 2025-09-12 | 93,300 | 0 | 46,200 | 0 | 47,100 | 0 |