[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:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 838 | 854 | 837 | 840 | 7,800 | -16,400 | 100% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251022 | 839 | 856 | 832 | 845 | 17,600 | 2,500 | 102% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251002 | 823 | 838 | 819 | 831 | 20,000 | -2,200 | 101% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20251027 | 803 | 859 | 803 | 832 | 35,400 | 3,600 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251023 | 835 | 849 | 833 | 834 | 5,200 | -12,400 | 99% | ▼ | 8288 | 0 | 0 | 97% | 3% |
| 20250929 | 832 | 853 | 828 | 837 | 24,200 | 3,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251015 | 812 | 841 | 812 | 830 | 11,600 | -9,100 | 102% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251028 | 830 | 837 | 825 | 825 | 4,200 | -31,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251021 | 829 | 847 | 823 | 826 | 15,100 | -12,300 | 99% | ▼ | 2288 | 0 | 0 | 93% | 2% |
| 20251020 | 836 | 843 | 818 | 831 | 27,400 | 15,100 | 101% | ▲ | 4711 | 0 | 0 | 94% | 2% |
| 20251006 | 832 | 846 | 832 | 837 | 14,100 | 1,000 | 101% | ▲ | 7111 | 0 | 0 | 95% | 2% |
| 20251003 | 828 | 855 | 828 | 830 | 13,100 | -6,900 | 100% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251001 | 835 | 846 | 822 | 823 | 22,200 | 14,400 | 98% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251010 | 820 | 836 | 815 | 832 | 10,900 | -3,700 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251016 | 824 | 833 | 819 | 821 | 4,400 | -7,200 | 99% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20251017 | 823 | 843 | 819 | 821 | 12,300 | 7,900 | 100% | -- | 1474 | 0 | 0 | 93% | 1% |
| 20251030 | 802 | 819 | 802 | 807 | 12,200 | -4,900 | 101% | ▲ | 8582 | 0 | 0 | 96% | 1% |
| 20251014 | 809 | 840 | 801 | 812 | 20,700 | 9,800 | 98% | ▼ | 1777 | 0 | 0 | 92% | 0% |
| 20251009 | 841 | 844 | 820 | 820 | 14,600 | 4,600 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20251008 | 824 | 841 | 815 | 826 | 10,000 | -15,500 | 100% | ▲ | 5882 | 0 | 0 | 93% | 0% |
| 20251007 | 841 | 841 | 824 | 824 | 25,500 | 11,400 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251024 | 833 | 833 | 801 | 809 | 31,800 | 26,600 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251029 | 824 | 825 | 802 | 802 | 17,100 | 12,900 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 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 |
| 2025-10-14 | 7694 | BNP Paribas Financial Markets SNC | 41,100 | 1% | ▼ | -600 |
| 2025-10-15 | 7694 | JPM Securities Japan Co Ltd. | 41,600 | 1% | ▼ | -5,400 |
| 2025-10-22 | 7694 | BNP Paribas Financial Markets SNC | 35,400 | 1% | ▼ | -5,700 |
| 2025-10-24 | 7694 | JPM Securities Japan Co Ltd. | 34,100 | 1% | ▼ | -7,500 |
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 | 275,500 | 0 | 82,700 | 0 | 192,800 | 0 |
| 2025-10-10 | 265,800 | 0 | 82,300 | 0 | 183,500 | 0 |
| 2025-10-17 | 256,000 | 0 | 81,200 | 0 | 174,800 | 0 |
| 2025-10-24 | 247,600 | 0 | 85,900 | 0 | 161,700 | 0 |