[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:118億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 892 | 901 | 880 | 880 | 27,100 | -22,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
20251006 | 882 | 892 | 869 | 888 | 24,600 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 89% | 1% |
20251003 | 865 | 890 | 858 | 886 | 22,800 | -4,300 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
20250925 | 907 | 908 | 887 | 887 | 54,100 | 29,100 | 98% | ▼ | 7717 | 0 | 0 | 89% | 0% |
20251001 | 910 | 910 | 891 | 892 | 50,000 | -19,700 | 98% | ▼▼▼ | 8888 | 0 | 0 | 89% | 1% |
20250911 | 934 | 934 | 912 | 912 | 54,100 | 15,700 | 97% | ▼ | 7717 | 0 | 0 | 91% | 20% |
20250916 | 917 | 917 | 897 | 907 | 42,700 | 20,700 | 99% | ▼ | 7717 | 0 | 0 | 91% | 19% |
20250917 | 900 | 917 | 898 | 905 | 19,500 | -23,200 | 100% | ▼▼ | 5288 | 0 | 7 | 91% | 12% |
20250919 | 916 | 926 | 899 | 908 | 34,900 | 10,600 | 99% | ▼ | 1717 | 0 | 0 | 91% | 7% |
20250922 | 911 | 929 | 905 | 906 | 23,200 | -11,700 | 100% | ▼▼ | 2288 | 0 | 0 | 91% | 6% |
20250924 | 906 | 909 | 898 | 907 | 25,000 | 1,800 | 100% | ▲ | 7771 | 0 | 0 | 91% | 3% |
20250930 | 946 | 946 | 900 | 910 | 69,700 | -51,000 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
20250912 | 914 | 933 | 914 | 920 | 22,000 | -32,100 | 101% | ▲ | 8282 | 0 | 0 | 92% | 21% |
20250918 | 905 | 925 | 905 | 920 | 24,300 | 4,800 | 102% | ▲ | 1111 | 0 | 0 | 92% | 13% |
20251007 | 895 | 899 | 878 | 885 | 19,200 | -5,400 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
20250929 | 951 | 971 | 921 | 932 | 120,700 | -236,900 | 98% | ▼ | 8228 | 0 | 0 | 93% | 5% |
20250910 | 933 | 946 | 927 | 938 | 38,400 | -28,500 | 100% | -- | 8885 | 0 | 0 | 94% | 23% |
20250909 | 940 | 968 | 932 | 938 | 66,900 | -36,800 | 98% | ▼▼ | 8288 | 0 | 0 | 94% | 25% |
20250926 | 887 | 1,007 | 886 | 950 | 357,600 | 303,500 | 107% | ▲ | 1771 | 10 | 1 | 95% | 7% |
20250908 | 1,000 | 1,000 | 926 | 955 | 103,700 | 60,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 31% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 122,800 | 44,500 | 46,800 | 0 | 76,000 | 44,500 |
2025-09-19 | 121,300 | 44,900 | 43,300 | 0 | 78,000 | 44,900 |
2025-09-26 | 107,700 | 113,500 | 39,200 | 0 | 68,500 | 113,500 |
2025-10-03 | 94,600 | 25,500 | 36,500 | 0 | 58,100 | 25,500 |