[7615]京都友禅HD:【和装】低価格振り袖に注力会員組織などに特色
Yahoo! 【スタンダード/27小売業】 売上高:51610 当期純利益:-9230 総資産:72760 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250905 | 226 | 234 | 219 | 232 | 1,859,300 | -285,600 | 99% | ▼▼ | 8888 | 0 | 0 | 63% | 147% |
20250908 | 225 | 237 | 224 | 229 | 1,439,700 | -419,600 | 99% | ▼▼▼ | 2288 | 51 | 0 | 62% | 144% |
20250909 | 261 | 269 | 226 | 228 | 6,608,600 | 5,168,900 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 62% | 138% |
20250910 | 222 | 223 | 208 | 216 | 1,705,300 | -4,903,300 | 95% | ▼▼▼▼▼ | 8888 | 51 | 0 | 59% | 71% |
20250911 | 218 | 218 | 207 | 209 | 1,201,900 | -503,400 | 97% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 57% | 31% |
20250912 | 210 | 210 | 193 | 202 | 1,310,600 | 108,700 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 55% | 27% |
20250916 | 197 | 204 | 192 | 201 | 842,000 | -468,600 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 54% | 26% |
20250917 | 203 | 210 | 196 | 199 | 1,137,300 | 295,300 | 99% | ▼▼▼▼▼▼▼▼▼ | 1117 | 24 | 0 | 54% | 0% |
20250918 | 199 | 212 | 196 | 198 | 1,466,100 | 328,800 | 99% | ▼▼▼▼▼▼▼▼▼▼ | 1477 | 24 | 0 | 54% | 0% |
20250919 | 195 | 195 | 185 | 189 | 901,900 | -564,200 | 95% | ▼▼▼▼▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 51% | 0% |
20250922 | 185 | 193 | 185 | 187 | 492,500 | -409,400 | 99% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 8588 | 0 | 0 | 64% | 0% |
20250924 | 185 | 185 | 177 | 177 | 922,600 | 430,100 | 95% | ▼▼▼▼▼▼▼▼▼▼▼▼▼ | 7747 | 51 | 0 | 61% | 0% |
20250925 | 195 | 198 | 177 | 177 | 2,570,100 | 1,647,500 | 100% | -- | 1414 | 0 | 0 | 61% | 0% |
20250926 | 174 | 178 | 168 | 169 | 920,500 | -1,649,600 | 95% | ▼ | 8888 | 0 | 0 | 58% | 0% |
20250929 | 166 | 171 | 165 | 169 | 519,700 | -400,800 | 100% | -- | 8885 | 0 | 2 | 58% | 0% |
20250930 | 171 | 213 | 168 | 175 | 17,692,500 | 17,172,800 | 104% | ▲ | 1111 | 22 | 0 | 60% | 4% |
20251001 | 172 | 175 | 160 | 160 | 1,980,400 | -15,712,100 | 91% | ▼ | 8828 | 0 | 0 | 64% | 0% |
20251002 | 162 | 179 | 160 | 163 | 1,308,000 | -672,400 | 102% | ▲ | 2582 | 0 | 0 | 65% | 2% |
20251003 | 164 | 176 | 162 | 168 | 1,405,400 | 97,400 | 103% | ▲▲ | 7111 | 0 | 0 | 72% | 5% |
20251006 | 169 | 169 | 160 | 164 | 558,500 | -846,900 | 98% | ▼ | 8828 | 0 | 0 | 71% | 3% |
20251007 | 166 | 170 | 164 | 168 | 540,600 | -17,900 | 102% | ▲ | 2282 | 0 | 0 | 73% | 5% |
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 |
---|---|---|---|---|---|---|
2025-09-26 | 2,269,700 | 14,600 | 817,000 | 1,400 | 1,452,700 | 13,200 |
2025-09-19 | 2,175,000 | 17,700 | 714,100 | 0 | 1,460,900 | 17,700 |
2025-09-12 | 2,026,900 | 19,700 | 636,000 | 2,000 | 1,390,900 | 17,700 |
2025-09-05 | 1,939,400 | 17,700 | 648,000 | 0 | 1,291,400 | 17,700 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-10-06 12:11 | S100WTEN | CANTOR FITZGERALD EUROPE | 変更報告書 |
2025-10-01 09:43 | S100WSI3 | CANTOR FITZGERALD EUROPE | 変更報告書 |
2025-09-25 12:06 | S100WR0U | CANTOR FITZGERALD EUROPE | 変更報告書 |
2025-09-11 15:45 | S100WOC2 | Athos Capital Limited | 変更報告書 |
2025-09-11 15:44 | S100WOBG | Athos Capital Limited | 変更報告書 |
2025-09-10 15:46 | S100WO31 | Athos Capital Limited | 変更報告書 |
2025-09-08 15:54 | S100WNMP | Athos Capital Limited | 大量保有報告書 |
2025-09-05 11:53 | S100WNE2 | CANTOR FITZGERALD EUROPE | 変更報告書 |
2025-09-01 09:42 | S100WMBZ | CANTOR FITZGERALD EUROPE | 大量保有報告書 |
2025-07-08 16:40 | S100WBX7 | COTTONFAIR LIMITED | 訂正報告書(大量保有報告書・変更報告書) |
2025-07-01 17:04 | S100WAGG | COTTONFAIR LIMITED | 変更報告書(短期大量譲渡) |
2025-06-30 16:58 | S100W90D | COTTONFAIR LIMITED | 変更報告書(短期大量譲渡) |
2025-06-27 16:19 | S100W8WP | COTTONFAIR LIMITED | 変更報告書 |
2025-06-24 17:11 | S100W2XR | COTTONFAIR LIMITED | 変更報告書 |
2025-06-23 16:23 | S100W1D6 | COTTONFAIR LIMITED | 変更報告書 |
2024-12-23 09:32 | S100UZR8 | COTTONFAIR LIMITED | 訂正報告書(大量保有報告書・変更報告書) |
2024-12-19 10:27 | S100UZ1A | COTTONFAIR LIMITED | 変更報告書 |
2024-12-19 09:54 | S100UZ0E | COTTONFAIR LIMITED | 変更報告書 |
2024-12-19 09:36 | S100UZ05 | COTTONFAIR LIMITED | 変更報告書 |
2024-12-19 09:09 | S100UYZQ | COTTONFAIR LIMITED | 変更報告書 |
2024-12-18 14:52 | S100UYTL | COTTONFAIR LIMITED | 大量保有報告書 |
2024-11-22 11:32 | S100UTAU | 三田証券株式会社 | 変更報告書(特例対象株券等) |
2024-11-13 15:31 | S100UPEQ | 三田証券株式会社 | 変更報告書 |
2024-11-11 15:30 | S100UO7A | 三田証券株式会社 | 変更報告書 |
2024-11-06 15:30 | S100UMBE | 三田証券株式会社 | 変更報告書 |
2024-10-24 15:00 | S100UKN7 | 三田証券株式会社 | 変更報告書 |
2024-10-17 15:36 | S100UIME | 三田証券株式会社 | 変更報告書 |
2024-10-08 15:04 | S100UHNN | 三田証券株式会社 | 変更報告書 |
2024-09-18 15:04 | S100UDBS | 三田証券株式会社 | 変更報告書 |
2024-08-30 09:09 | S100UAEJ | 三田証券株式会社 | 大量保有報告書 |