[7372]デコルテＨＤ:【写真】婚礼写真をスタジオで別撮り写真家らを自前で育成
Yahoo! 【グロース/サービス業】 売上高:55890 当期純利益:1060 総資産:127780 時価:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 453 | 485 | 450 | 459 | 76,000 | -73,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 45% |
| 20250825 | 470 | 475 | 463 | 474 | 22,200 | 0 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 41% |
| 20250815 | 433 | 478 | 426 | 448 | 149,300 | 75,900 | 107% | ▲ | 1111 | 0 | 2 | 100% | 41% |
| 20250819 | 457 | 457 | 435 | 451 | 37,000 | -39,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 40% |
| 20250806 | 434 | 434 | 418 | 434 | 570,100 | 541,700 | 123% | ▲▲▲ | 1111 | 41 | 8 | 100% | 38% |
| 20250826 | 473 | 479 | 460 | 461 | 26,300 | 4,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 37% |
| 20250822 | 454 | 466 | 451 | 463 | 22,200 | 9,300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 37% |
| 20250821 | 445 | 456 | 445 | 454 | 12,900 | 1,000 | 103% | ▲ | 1171 | 0 | 3 | 99% | 37% |
| 20250820 | 452 | 452 | 436 | 442 | 11,900 | -25,100 | 98% | ▼▼ | 8288 | 0 | 0 | 96% | 36% |
| 20250812 | 426 | 444 | 419 | 431 | 96,800 | -35,900 | 105% | ▲▲ | 2222 | 0 | 4 | 99% | 36% |
| 20250828 | 450 | 461 | 430 | 450 | 24,700 | 1,800 | 101% | ▲ | 7771 | 0 | 0 | 95% | 34% |
| 20250813 | 415 | 438 | 414 | 420 | 37,900 | -58,900 | 97% | ▼ | 8888 | 0 | 3 | 97% | 32% |
| 20250827 | 464 | 464 | 445 | 446 | 22,900 | -3,400 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 32% |
| 20250814 | 417 | 428 | 400 | 419 | 73,400 | 35,500 | 100% | ▼▼ | 7717 | 0 | 2 | 97% | 32% |
| 20250808 | 406 | 425 | 386 | 410 | 132,700 | -137,400 | 101% | ▲ | 8882 | 0 | 2 | 94% | 30% |
| 20250807 | 434 | 434 | 399 | 406 | 270,100 | -300,000 | 94% | ▼ | 5858 | 0 | 7 | 94% | 29% |
| 20250728 | 338 | 350 | 338 | 349 | 15,700 | 3,600 | 104% | ▲▲▲▲▲ | 1111 | 0 | 8 | 100% | 15% |
| 20250730 | 339 | 350 | 339 | 350 | 9,900 | 2,800 | 103% | ▲ | 1171 | 0 | 6 | 100% | 15% |
| 20250805 | 338 | 355 | 338 | 354 | 28,400 | 21,900 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 12% |
| 20250731 | 349 | 351 | 344 | 345 | 3,600 | -6,300 | 99% | ▼ | 2228 | 0 | 5 | 99% | 12% |
| 20250729 | 349 | 349 | 334 | 339 | 7,100 | -8,600 | 97% | ▼ | 8828 | 0 | 7 | 97% | 12% |
| 20250801 | 345 | 345 | 337 | 337 | 5,400 | 1,800 | 98% | ▼▼ | 7777 | 0 | 4 | 96% | 8% |
| 20250804 | 333 | 338 | 330 | 338 | 6,500 | 1,100 | 100% | ▲ | 7771 | 0 | 2 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 344,100 | 0 | 227,200 | 0 | 116,900 | 0 |
| 2025-08-08 | 424,800 | 2,700 | 262,400 | 2,700 | 162,400 | 0 |
| 2025-08-15 | 409,700 | 0 | 255,500 | 0 | 154,200 | 0 |
| 2025-08-22 | 410,100 | 0 | 259,400 | 0 | 150,700 | 0 |