[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/小売業】 売上高:1859740 当期純利益:81950 総資産:1489470 時価:1517億円
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 | 2,324 | 2,354 | 2,307 | 2,324 | 1,105,900 | -434,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250818 | 2,274 | 2,339 | 2,266 | 2,317 | 1,540,200 | 1,207,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250820 | 2,339 | 2,340 | 2,310 | 2,311 | 188,200 | -917,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250821 | 2,283 | 2,283 | 2,238 | 2,246 | 366,300 | 178,100 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250822 | 2,230 | 2,230 | 2,194 | 2,202 | 324,000 | -42,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20250912 | 2,213 | 2,213 | 2,195 | 2,204 | 111,300 | 41,700 | 100% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20250911 | 2,190 | 2,206 | 2,183 | 2,206 | 69,600 | 9,500 | 101% | ▲▲ | 1171 | 51 | 0 | 95% | 3% |
| 20250908 | 2,195 | 2,210 | 2,189 | 2,204 | 110,800 | 3,100 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250917 | 2,189 | 2,189 | 2,171 | 2,180 | 77,600 | 8,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 2% |
| 20250916 | 2,200 | 2,202 | 2,183 | 2,190 | 69,000 | -42,300 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 3% |
| 20250910 | 2,192 | 2,201 | 2,181 | 2,195 | 60,100 | -27,600 | 100% | ▲ | 8882 | 51 | 0 | 94% | 3% |
| 20250909 | 2,208 | 2,220 | 2,187 | 2,192 | 87,700 | -23,100 | 99% | ▼ | 2828 | 51 | 0 | 94% | 3% |
| 20250905 | 2,191 | 2,197 | 2,173 | 2,189 | 107,700 | -17,100 | 100% | ▲ | 8282 | 51 | 0 | 94% | 3% |
| 20250904 | 2,196 | 2,198 | 2,163 | 2,185 | 124,800 | -14,700 | 100% | -- | 2825 | 0 | 0 | 94% | 2% |
| 20250903 | 2,168 | 2,188 | 2,164 | 2,185 | 139,500 | 23,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20250828 | 2,186 | 2,197 | 2,171 | 2,175 | 168,300 | -22,700 | 99% | ▼▼▼▼▼▼▼ | 5228 | 51 | 0 | 94% | 0% |
| 20250827 | 2,180 | 2,197 | 2,166 | 2,188 | 191,000 | -17,100 | 100% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20250826 | 2,194 | 2,210 | 2,187 | 2,190 | 208,100 | 28,900 | 100% | ▼▼▼▼▼ | 1477 | 51 | 0 | 94% | 0% |
| 20250825 | 2,200 | 2,207 | 2,187 | 2,194 | 179,200 | -144,800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20250902 | 2,155 | 2,182 | 2,155 | 2,168 | 116,100 | 4,600 | 101% | ▲▲ | 1111 | 51 | 0 | 93% | 2% |
| 20250901 | 2,140 | 2,169 | 2,140 | 2,153 | 111,500 | -60,500 | 101% | ▲ | 8282 | 51 | 0 | 93% | 1% |
| 20250829 | 2,175 | 2,175 | 2,127 | 2,133 | 172,000 | 3,700 | 98% | ▼▼▼▼▼▼▼▼ | 7777 | 51 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 65,200 | 95,200 | 19,000 | 61,200 | 46,200 | 34,000 |
| 2025-08-29 | 76,900 | 32,100 | 24,400 | 13,800 | 52,500 | 18,300 |
| 2025-09-05 | 75,600 | 26,700 | 23,900 | 11,200 | 51,700 | 15,500 |
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） |