[7819]粧美堂:【雑貨】GMSなど小売店向けの売り場提案
Yahoo! 【スタンダード/19その他製品】 売上高:209190 当期純利益:7730 総資産:144270 時価:164億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,049 | 1,136 | 1,030 | 1,133 | 380,800 | 208,600 | 115% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 42% |
| 20260217 | 1,154 | 1,154 | 1,090 | 1,150 | 124,600 | -256,200 | 102% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 44% |
| 20260218 | 1,150 | 1,193 | 1,120 | 1,155 | 95,600 | -29,000 | 100% | ▲▲▲▲▲▲ | 2282 | 0 | 3 | 100% | 45% |
| 20260219 | 1,148 | 1,200 | 1,125 | 1,199 | 75,800 | -19,800 | 104% | ▲▲▲▲▲▲▲ | 2282 | 0 | 2 | 100% | 51% |
| 20260220 | 1,197 | 1,228 | 1,169 | 1,228 | 38,800 | -37,000 | 102% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 54% |
| 20260224 | 1,228 | 1,289 | 1,220 | 1,222 | 50,500 | 11,700 | 100% | ▼ | 1117 | 0 | 5 | 100% | 54% |
| 20260225 | 1,220 | 1,220 | 1,158 | 1,196 | 60,800 | 10,300 | 98% | ▼▼ | 7777 | 0 | 4 | 97% | 50% |
| 20260226 | 1,194 | 1,210 | 1,169 | 1,182 | 34,600 | -26,200 | 99% | ▼▼▼ | 8288 | 0 | 3 | 96% | 48% |
| 20260227 | 1,181 | 1,262 | 1,181 | 1,252 | 40,300 | 5,700 | 106% | ▲ | 1171 | 0 | 1 | 100% | 57% |
| 20260302 | 1,222 | 1,320 | 1,200 | 1,304 | 41,400 | 1,100 | 104% | ▲▲ | 1111 | 0 | 1 | 100% | 64% |
| 20260303 | 1,303 | 1,303 | 1,243 | 1,251 | 42,900 | 1,500 | 96% | ▼ | 7117 | 0 | 0 | 96% | 57% |
| 20260304 | 1,221 | 1,240 | 1,080 | 1,166 | 160,000 | 117,100 | 93% | ▼▼ | 7777 | 0 | 6 | 89% | 46% |
| 20260305 | 1,200 | 1,241 | 1,200 | 1,237 | 37,000 | -123,000 | 106% | ▲ | 2282 | 0 | 3 | 95% | 55% |
| 20260306 | 1,207 | 1,230 | 1,205 | 1,222 | 15,000 | -22,000 | 99% | ▼ | 8228 | 0 | 2 | 94% | 54% |
| 20260309 | 1,185 | 1,304 | 1,148 | 1,279 | 87,900 | 72,900 | 105% | ▲ | 1771 | 10 | 1 | 98% | 57% |
| 20260310 | 1,267 | 1,286 | 1,223 | 1,269 | 33,800 | -54,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 56% |
| 20260311 | 1,286 | 1,338 | 1,280 | 1,321 | 45,300 | 11,500 | 104% | ▲ | 1111 | 0 | 0 | 100% | 62% |
| 20260312 | 1,323 | 1,333 | 1,277 | 1,295 | 28,300 | -17,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 55% |
| 20260313 | 1,268 | 1,285 | 1,231 | 1,263 | 42,300 | 14,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 28% |
| 20260316 | 1,244 | 1,255 | 1,214 | 1,241 | 27,900 | -14,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 10% |
| 20260317 | 1,243 | 1,291 | 1,243 | 1,250 | 29,200 | 1,300 | 101% | ▲ | 1171 | 0 | 0 | 95% | 9% |
| 20260318 | 1,267 | 1,315 | 1,259 | 1,279 | 38,200 | 9,000 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260319 | 1,280 | 1,280 | 1,224 | 1,228 | 35,000 | -3,200 | 96% | ▼ | 8828 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 283,600 | 9,500 | 184,300 | 0 | 99,300 | 9,500 |
| 2026-03-06 | 265,800 | 10,100 | 181,700 | 0 | 84,100 | 10,100 |
| 2026-02-27 | 266,700 | 26,600 | 183,600 | 0 | 83,100 | 26,600 |
| 2026-02-20 | 235,700 | 23,000 | 153,000 | 0 | 82,700 | 23,000 |