[7694]いつも:【EC】アマゾンなどのモール型や自社サイトのＥＣ支援
Yahoo! 【グロース/27小売業】 売上高:139400 当期純利益:-980 総資産:86090 時価:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 862 | 894 | 861 | 880 | 50,300 | 23,300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250919 | 875 | 893 | 870 | 880 | 35,600 | 12,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250922 | 900 | 913 | 884 | 884 | 68,900 | 33,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250918 | 888 | 888 | 859 | 874 | 23,500 | -26,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250924 | 893 | 899 | 860 | 875 | 30,600 | -38,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250910 | 838 | 869 | 822 | 869 | 34,700 | 20,800 | 103% | ▲▲ | 1711 | 0 | 5 | 84% | 7% |
| 20250916 | 840 | 870 | 826 | 863 | 27,000 | -7,000 | 103% | ▲ | 8882 | 0 | 5 | 98% | 7% |
| 20250911 | 870 | 880 | 853 | 858 | 37,700 | 3,000 | 99% | ▼ | 1117 | 0 | 0 | 97% | 6% |
| 20250925 | 875 | 891 | 860 | 860 | 13,100 | -17,500 | 98% | ▼▼ | 8588 | 0 | 0 | 97% | 6% |
| 20250909 | 833 | 853 | 833 | 841 | 13,900 | -20,800 | 101% | ▲ | 8282 | 0 | 6 | 81% | 4% |
| 20250930 | 838 | 854 | 837 | 840 | 7,800 | -16,400 | 100% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250926 | 853 | 862 | 839 | 846 | 21,000 | 7,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250912 | 858 | 880 | 835 | 836 | 34,000 | -3,700 | 97% | ▼▼ | 5888 | 0 | 0 | 95% | 3% |
| 20250929 | 832 | 853 | 828 | 837 | 24,200 | 3,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250908 | 856 | 861 | 832 | 832 | 34,700 | -18,900 | 99% | ▼ | 8228 | 0 | 0 | 80% | 3% |
| 20251002 | 823 | 838 | 819 | 831 | 20,000 | -2,200 | 101% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20251001 | 835 | 846 | 822 | 823 | 22,200 | 14,400 | 98% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251003 | 828 | 855 | 828 | 830 | 13,100 | -6,900 | 100% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251006 | 832 | 846 | 832 | 837 | 14,100 | 1,000 | 101% | ▲ | 7111 | 0 | 0 | 95% | 2% |
| 20251007 | 841 | 841 | 824 | 824 | 25,500 | 11,400 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251008 | 824 | 841 | 815 | 826 | 10,000 | -15,500 | 100% | ▲ | 5882 | 0 | 0 | 93% | 0% |
| 20251009 | 841 | 844 | 820 | 820 | 14,600 | 4,600 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-22 | 7694 | JPM Securities Japan Co Ltd. | 54,400 | 1% | ▲ | 900 |
| 2025-09-22 | 7694 | Barclays Capital Securities Ltd | 29,800 | 1% | ▲ | |
| 2025-09-24 | 7694 | Barclays Capital Securities Ltd | 28,800 | 0% | ▼ | -1,000 |
| 2025-09-29 | 7694 | JPM Securities Japan Co Ltd. | 52,300 | 1% | ▼ | -2,100 |
| 2025-09-30 | 7694 | BNP Paribas Financial Markets SNC | 41,700 | 1% | ▲ | 100 |
| 2025-10-06 | 7694 | JPM Securities Japan Co Ltd. | 47,000 | 1% | ▼ | -5,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 303,200 | 0 | 81,300 | 0 | 221,900 | 0 |
| 2025-09-19 | 281,400 | 0 | 81,300 | 0 | 200,100 | 0 |
| 2025-09-26 | 293,700 | 0 | 84,500 | 0 | 209,200 | 0 |
| 2025-10-03 | 275,500 | 0 | 82,700 | 0 | 192,800 | 0 |