[7545]西松屋チェ:【ベビー服専門店】郊外型の店舗を全国に展開
Yahoo! 【プライム/27小売業】 売上高:1859740 当期純利益:81950 総資産:1489470 時価:1448億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,208 | 2,220 | 2,187 | 2,192 | 87,700 | -23,100 | 99% | ▼ | 2828 | 51 | 0 | 94% | 3% |
20250910 | 2,192 | 2,201 | 2,181 | 2,195 | 60,100 | -27,600 | 100% | ▲ | 8882 | 51 | 0 | 94% | 3% |
20250911 | 2,190 | 2,206 | 2,183 | 2,206 | 69,600 | 9,500 | 101% | ▲▲ | 1171 | 51 | 0 | 95% | 3% |
20250912 | 2,213 | 2,213 | 2,195 | 2,204 | 111,300 | 41,700 | 100% | ▼ | 1117 | 0 | 0 | 95% | 3% |
20250916 | 2,200 | 2,202 | 2,183 | 2,190 | 69,000 | -42,300 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 3% |
20250917 | 2,189 | 2,189 | 2,171 | 2,180 | 77,600 | 8,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 2% |
20250918 | 2,181 | 2,189 | 2,167 | 2,184 | 94,600 | 17,000 | 100% | ▲ | 4771 | 0 | 0 | 97% | 2% |
20250919 | 2,185 | 2,193 | 2,160 | 2,167 | 121,400 | 26,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
20250922 | 2,167 | 2,176 | 2,158 | 2,166 | 60,300 | -61,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
20250924 | 2,167 | 2,188 | 2,157 | 2,185 | 104,200 | 43,900 | 101% | ▲ | 1741 | 0 | 0 | 99% | 2% |
20250925 | 2,185 | 2,192 | 2,170 | 2,179 | 100,800 | -3,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
20250926 | 2,175 | 2,203 | 2,173 | 2,203 | 141,100 | 40,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
20250929 | 2,205 | 2,217 | 2,182 | 2,185 | 136,900 | -4,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
20250930 | 2,177 | 2,177 | 2,139 | 2,139 | 175,900 | 39,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
20251001 | 2,138 | 2,139 | 2,076 | 2,076 | 416,400 | 240,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20251002 | 2,226 | 2,230 | 2,112 | 2,120 | 521,100 | 104,700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
20251003 | 2,126 | 2,131 | 2,094 | 2,105 | 223,900 | -297,200 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
20251006 | 2,124 | 2,164 | 2,120 | 2,160 | 260,600 | 36,700 | 103% | ▲ | 1171 | 0 | 0 | 98% | 4% |
20251007 | 2,150 | 2,178 | 2,137 | 2,137 | 190,600 | -70,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
20251008 | 2,137 | 2,174 | 2,137 | 2,150 | 172,500 | -18,100 | 101% | ▲ | 8582 | 0 | 0 | 97% | 4% |
20251009 | 2,139 | 2,147 | 2,126 | 2,139 | 149,600 | -22,900 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
20251010 | 2,120 | 2,126 | 2,081 | 2,082 | 168,200 | 18,600 | 97% | ▼▼ | 7777 | 51 | 0 | 94% | 0% |
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 | 137,500 | 28,900 | 39,700 | 10,500 | 97,800 | 18,400 |
2025-09-26 | 74,300 | 28,000 | 26,400 | 10,800 | 47,900 | 17,200 |
2025-09-19 | 68,400 | 24,900 | 23,100 | 10,900 | 45,300 | 14,000 |
2025-09-12 | 68,600 | 27,100 | 22,600 | 11,600 | 46,000 | 15,500 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-08-06 15:51 | S100U570 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書(特例対象株券等) |
2024-02-07 10:10 | S100SQOM | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |