[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:113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 860 | 864 | 837 | 845 | 20,100 | -9,400 | 100% | -- | 8885 | 0 | 0 | 71% | 0% |
| 20260520 | 865 | 870 | 841 | 845 | 29,500 | -23,000 | 98% | ▼▼ | 8888 | 0 | 0 | 71% | 0% |
| 20260522 | 836 | 852 | 819 | 845 | 30,800 | 10,700 | 100% | -- | 7774 | 0 | 0 | 72% | 0% |
| 20260519 | 873 | 896 | 858 | 864 | 52,500 | -82,900 | 99% | ▼ | 8288 | 0 | 0 | 72% | 0% |
| 20260518 | 883 | 917 | 842 | 873 | 135,400 | 30,700 | 100% | -- | 7774 | 0 | 0 | 73% | 0% |
| 20260515 | 1,069 | 1,077 | 856 | 873 | 104,700 | 84,300 | 84% | ▼▼ | 7717 | 0 | 0 | 73% | 0% |
| 20260430 | 1,069 | 1,086 | 1,039 | 1,041 | 39,900 | -7,800 | 97% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260514 | 1,067 | 1,082 | 1,020 | 1,039 | 20,400 | 8,500 | 98% | ▼ | 1717 | 0 | 0 | 87% | 0% |
| 20260501 | 1,059 | 1,074 | 1,041 | 1,065 | 20,000 | -19,900 | 102% | ▲ | 8282 | 0 | 0 | 89% | 2% |
| 20260508 | 1,072 | 1,072 | 1,045 | 1,055 | 16,900 | 7,800 | 98% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20260512 | 1,077 | 1,077 | 1,056 | 1,056 | 12,100 | -6,800 | 98% | ▼ | 8228 | 0 | 0 | 89% | 1% |
| 20260513 | 1,052 | 1,078 | 1,052 | 1,065 | 11,900 | -200 | 101% | ▲ | 2882 | 0 | 0 | 89% | 2% |
| 20260428 | 1,081 | 1,103 | 1,057 | 1,074 | 47,700 | 24,700 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260511 | 1,055 | 1,110 | 1,055 | 1,081 | 18,900 | 2,000 | 102% | ▲ | 1171 | 0 | 0 | 91% | 4% |
| 20260507 | 1,065 | 1,102 | 1,065 | 1,079 | 9,100 | -10,900 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 4% |
| 20260427 | 1,102 | 1,134 | 1,072 | 1,081 | 23,000 | 9,700 | 98% | ▼ | 1777 | 0 | 0 | 91% | 0% |
| 20260424 | 1,111 | 1,115 | 1,092 | 1,101 | 13,300 | -86,000 | 100% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260423 | 1,139 | 1,139 | 1,080 | 1,097 | 99,300 | 91,100 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260422 | 1,171 | 1,171 | 1,138 | 1,143 | 8,200 | -1,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 220,200 | 3,500 | 126,400 | 0 | 93,800 | 3,500 |
| 2026-05-01 | 189,000 | 2,800 | 125,000 | 0 | 64,000 | 2,800 |
| 2026-05-15 | 200,400 | 1,600 | 131,000 | 0 | 69,400 | 1,600 |