[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251216 | 162 | 178 | 159 | 169 | 4,831,900 | 3,320,100 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251215 | 151 | 166 | 151 | 160 | 1,511,800 | 1,196,500 | 105% | ▲▲ | 1111 | 40 | 1 | 96% | 8% |
| 20251201 | 157 | 165 | 156 | 158 | 1,430,000 | -1,502,600 | 102% | ▲▲ | 2282 | 0 | 12 | 85% | 7% |
| 20251219 | 153 | 159 | 152 | 159 | 968,900 | 297,000 | 105% | ▲ | 1111 | 0 | 0 | 94% | 7% |
| 20251202 | 156 | 159 | 154 | 157 | 811,400 | -618,600 | 99% | ▼ | 8888 | 0 | 11 | 85% | 6% |
| 20251223 | 153 | 158 | 153 | 156 | 455,600 | -467,800 | 101% | ▲ | 8282 | 0 | 0 | 92% | 5% |
| 20251128 | 160 | 163 | 151 | 155 | 2,932,600 | 2,627,200 | 105% | ▲ | 1111 | 0 | 13 | 84% | 5% |
| 20251205 | 155 | 159 | 153 | 154 | 482,500 | 54,500 | 101% | ▲▲ | 1111 | 0 | 8 | 83% | 4% |
| 20251222 | 159 | 161 | 150 | 154 | 923,400 | -45,500 | 97% | ▼ | 2828 | 0 | 0 | 91% | 4% |
| 20251208 | 154 | 158 | 152 | 153 | 363,800 | -118,700 | 99% | ▼ | 8888 | 0 | 7 | 83% | 3% |
| 20251204 | 152 | 155 | 150 | 153 | 428,000 | -283,300 | 101% | ▲ | 8282 | 0 | 8 | 83% | 3% |
| 20251210 | 151 | 153 | 150 | 152 | 180,500 | -174,500 | 101% | ▲ | 8582 | 0 | 4 | 86% | 3% |
| 20251224 | 157 | 157 | 151 | 152 | 367,500 | -88,100 | 97% | ▼ | 8828 | 0 | 0 | 90% | 3% |
| 20251212 | 149 | 154 | 149 | 152 | 315,300 | 37,900 | 102% | ▲ | 1171 | 0 | 2 | 90% | 3% |
| 20251225 | 152 | 154 | 150 | 154 | 431,500 | 64,000 | 101% | ▲ | 7771 | 0 | 0 | 91% | 3% |
| 20251217 | 164 | 166 | 150 | 152 | 1,864,000 | -2,967,900 | 90% | ▼ | 8828 | 0 | 0 | 90% | 3% |
| 20251209 | 154 | 155 | 150 | 151 | 355,000 | -8,800 | 99% | ▼▼ | 8858 | 0 | 6 | 85% | 2% |
| 20251218 | 151 | 153 | 148 | 151 | 671,900 | -1,192,100 | 99% | ▼▼ | 8888 | 0 | 2 | 89% | 2% |
| 20251203 | 155 | 158 | 149 | 151 | 711,300 | -100,100 | 96% | ▼▼ | 8888 | 0 | 10 | 82% | 2% |
| 20251226 | 154 | 156 | 152 | 152 | 413,200 | -18,300 | 99% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20251211 | 151 | 153 | 147 | 149 | 277,400 | 96,900 | 98% | ▼ | 4747 | 0 | 3 | 89% | 1% |
| 20251126 | 150 | 152 | 149 | 151 | 279,900 | -455,900 | 101% | ▲ | 8582 | 0 | 4 | 79% | 1% |
| 20251125 | 154 | 155 | 149 | 150 | 735,800 | -626,900 | 99% | ▼▼▼ | 8888 | 24 | 16 | 79% | 0% |
| 20251127 | 151 | 152 | 148 | 148 | 305,400 | 25,500 | 98% | ▼ | 4717 | 0 | 13 | 80% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-25 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 662,635 | 4% | ▼ | -103,500 |
| 2025-11-25 | 7615 | GOLDMAN SACHS INTERNATIONAL | 401,571 | 2% | ▼ | -68,700 |
| 2025-11-25 | 7615 | Nomura International plc | 105,700 | 1% | ▲ | 30,800 |
| 2025-11-26 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 641,235 | 3% | ▼ | -21,400 |
| 2025-11-26 | 7615 | GOLDMAN SACHS INTERNATIONAL | 337,371 | 2% | ▼ | -64,200 |
| 2025-11-26 | 7615 | Nomura International plc | 144,500 | 1% | ▲ | 38,800 |
| 2025-11-27 | 7615 | Barclays Capital Securities Ltd | 118,000 | 1% | ▲ | |
| 2025-11-27 | 7615 | GOLDMAN SACHS INTERNATIONAL | 289,171 | 2% | ▼ | -48,200 |
| 2025-11-27 | 7615 | Nomura International plc | 102,300 | 1% | ▼ | -42,200 |
| 2025-11-27 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 611,735 | 3% | ▼ | -29,500 |
| 2025-11-28 | 7615 | Barclays Capital Securities Ltd | 62,300 | 0% | ▼ | -55,700 |
| 2025-11-28 | 7615 | GOLDMAN SACHS INTERNATIONAL | 237,171 | 1% | ▼ | -52,000 |
| 2025-11-28 | 7615 | Nomura International plc | 169,500 | 1% | ▲ | 67,200 |
| 2025-11-28 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 800,135 | 4% | ▲ | 188,400 |
| 2025-12-01 | 7615 | GOLDMAN SACHS INTERNATIONAL | 267,771 | 1% | ▲ | 30,600 |
| 2025-12-01 | 7615 | Nomura International plc | 153,800 | 1% | ▼ | -15,700 |
| 2025-12-01 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 807,735 | 4% | ▲ | 7,600 |
| 2025-12-02 | 7615 | GOLDMAN SACHS INTERNATIONAL | 257,971 | 1% | ▼ | -9,800 |
| 2025-12-02 | 7615 | Nomura International plc | 175,200 | 1% | ▲ | 21,400 |
| 2025-12-02 | 7615 | UBS AG | 172,071 | 1% | ▼ | -2,300 |
| 2025-12-02 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 798,335 | 4% | ▼ | -9,400 |
| 2025-12-03 | 7615 | Nomura International plc | 209,000 | 1% | ▲ | 33,800 |
| 2025-12-03 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 751,535 | 4% | ▼ | -46,800 |
| 2025-12-04 | 7615 | GOLDMAN SACHS INTERNATIONAL | 218,171 | 1% | ▼ | -39,800 |
| 2025-12-04 | 7615 | Nomura International plc | 166,200 | 1% | ▼ | -42,800 |
| 2025-12-04 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 689,035 | 4% | ▼ | |
| 2025-12-05 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 614,035 | 3% | ▼ | -75,000 |
| 2025-12-05 | 7615 | GOLDMAN SACHS INTERNATIONAL | 196,771 | 1% | ▼ | -21,400 |
| 2025-12-08 | 7615 | UBS AG | 153,471 | 1% | ▼ | -18,600 |
| 2025-12-08 | 7615 | モルガン・スタンレーMUFG証券株式会社 | 596,435 | 3% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 3,347,300 | 0 | 1,272,100 | 0 | 2,075,200 | 0 |
| 2025-12-05 | 3,241,000 | 0 | 1,224,200 | 0 | 2,016,800 | 0 |
| 2025-12-12 | 3,195,400 | 0 | 1,225,600 | 0 | 1,969,800 | 0 |
| 2025-12-19 | 3,359,700 | 0 | 1,296,400 | 0 | 2,063,300 | 0 |