[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:1437億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 2,075 | 2,075 | 2,051 | 2,056 | 183,700 | 15,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251017 | 2,060 | 2,073 | 2,050 | 2,055 | 119,700 | 36,700 | 99% | ▼ | 1777 | 51 | 0 | 93% | 0% |
| 20251001 | 2,138 | 2,139 | 2,076 | 2,076 | 416,400 | 240,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251029 | 2,066 | 2,069 | 2,021 | 2,021 | 361,500 | 179,200 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251010 | 2,120 | 2,126 | 2,081 | 2,082 | 168,200 | 18,600 | 97% | ▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20251015 | 2,071 | 2,077 | 2,054 | 2,069 | 106,200 | -77,500 | 101% | ▲ | 2282 | 51 | 0 | 94% | 1% |
| 20251016 | 2,061 | 2,072 | 2,057 | 2,069 | 83,000 | -23,200 | 100% | -- | 8285 | 51 | 0 | 94% | 1% |
| 20251030 | 2,020 | 2,048 | 2,019 | 2,045 | 247,500 | -114,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251003 | 2,126 | 2,131 | 2,094 | 2,105 | 223,900 | -297,200 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251022 | 2,100 | 2,128 | 2,100 | 2,102 | 139,400 | 7,300 | 99% | ▼ | 1117 | 0 | 0 | 95% | 2% |
| 20251020 | 2,080 | 2,096 | 2,073 | 2,090 | 126,300 | 6,600 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251031 | 2,070 | 2,075 | 2,057 | 2,065 | 183,100 | -64,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251024 | 2,130 | 2,131 | 2,110 | 2,121 | 106,700 | -10,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251021 | 2,086 | 2,126 | 2,080 | 2,114 | 132,100 | 5,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251002 | 2,226 | 2,230 | 2,112 | 2,120 | 521,100 | 104,700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251009 | 2,139 | 2,147 | 2,126 | 2,139 | 149,600 | -22,900 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251008 | 2,137 | 2,174 | 2,137 | 2,150 | 172,500 | -18,100 | 101% | ▲ | 8582 | 0 | 0 | 97% | 4% |
| 20251007 | 2,150 | 2,178 | 2,137 | 2,137 | 190,600 | -70,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251023 | 2,111 | 2,126 | 2,102 | 2,126 | 117,000 | -22,400 | 101% | ▲ | 8222 | 0 | 0 | 97% | 3% |
| 20251027 | 2,113 | 2,136 | 2,113 | 2,125 | 82,400 | -24,300 | 100% | ▲ | 2282 | 51 | 0 | 97% | 3% |
| 20251028 | 2,120 | 2,120 | 2,076 | 2,087 | 182,300 | 99,900 | 98% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250930 | 2,177 | 2,177 | 2,139 | 2,139 | 175,900 | 39,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251006 | 2,124 | 2,164 | 2,120 | 2,160 | 260,600 | 36,700 | 103% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250929 | 2,205 | 2,217 | 2,182 | 2,185 | 136,900 | -4,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 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 | 137,500 | 28,900 | 39,700 | 10,500 | 97,800 | 18,400 |
| 2025-10-10 | 117,600 | 23,900 | 27,500 | 9,500 | 90,100 | 14,400 |
| 2025-10-17 | 109,400 | 21,800 | 36,000 | 9,400 | 73,400 | 12,400 |
| 2025-10-24 | 95,100 | 33,400 | 33,100 | 15,300 | 62,000 | 18,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |