[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:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260326 | 1,208 | 1,208 | 1,157 | 1,174 | 28,400 | -200 | 97% | ▼ | 8828 | 0 | 0 | 89% | 2% |
| 20260410 | 1,131 | 1,140 | 1,111 | 1,118 | 17,900 | 7,500 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 2% |
| 20260409 | 1,148 | 1,148 | 1,126 | 1,131 | 10,400 | -10,400 | 98% | ▼ | 8888 | 0 | 0 | 87% | 4% |
| 20260408 | 1,160 | 1,188 | 1,148 | 1,155 | 20,800 | -1,000 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 87% | 6% |
| 20260407 | 1,125 | 1,176 | 1,125 | 1,130 | 21,800 | 6,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 86% | 3% |
| 20260406 | 1,111 | 1,137 | 1,110 | 1,126 | 15,100 | 2,600 | 101% | ▲▲ | 1471 | 0 | 0 | 85% | 3% |
| 20260403 | 1,112 | 1,132 | 1,110 | 1,116 | 12,500 | -400 | 100% | ▲ | 8282 | 0 | 0 | 84% | 2% |
| 20260402 | 1,134 | 1,141 | 1,105 | 1,113 | 12,900 | -300 | 98% | ▼ | 2228 | 0 | 0 | 84% | 2% |
| 20260401 | 1,114 | 1,133 | 1,100 | 1,133 | 13,200 | -11,900 | 104% | ▲ | 2222 | 0 | 0 | 86% | 4% |
| 20260331 | 1,098 | 1,111 | 1,082 | 1,092 | 25,100 | -4,500 | 99% | ▼▼▼▼ | 8228 | 0 | 7 | 83% | 0% |
| 20260330 | 1,097 | 1,122 | 1,076 | 1,106 | 29,600 | 11,200 | 95% | ▼▼▼ | 7777 | 0 | 8 | 84% | 0% |
| 20260327 | 1,157 | 1,171 | 1,136 | 1,161 | 18,400 | -10,000 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20260325 | 1,170 | 1,213 | 1,170 | 1,210 | 28,600 | -2,200 | 105% | ▲▲ | 2282 | 0 | 0 | 92% | 5% |
| 20260324 | 1,179 | 1,190 | 1,147 | 1,150 | 30,800 | -20,100 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
| 20260323 | 1,198 | 1,200 | 1,132 | 1,149 | 50,900 | 15,900 | 94% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260319 | 1,280 | 1,280 | 1,224 | 1,228 | 35,000 | -3,200 | 96% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20260318 | 1,267 | 1,315 | 1,259 | 1,279 | 38,200 | 9,000 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260317 | 1,243 | 1,291 | 1,243 | 1,250 | 29,200 | 1,300 | 101% | ▲ | 1171 | 0 | 0 | 95% | 9% |
| 20260316 | 1,244 | 1,255 | 1,214 | 1,241 | 27,900 | -14,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 10% |
| 20260313 | 1,268 | 1,285 | 1,231 | 1,263 | 42,300 | 14,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 28% |
| 20260312 | 1,323 | 1,333 | 1,277 | 1,295 | 28,300 | -17,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 55% |
| 20260311 | 1,286 | 1,338 | 1,280 | 1,321 | 45,300 | 11,500 | 104% | ▲ | 1111 | 0 | 0 | 100% | 62% |
| 20260310 | 1,267 | 1,286 | 1,223 | 1,269 | 33,800 | -54,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 56% |
| 20260309 | 1,185 | 1,304 | 1,148 | 1,279 | 87,900 | 72,900 | 105% | ▲ | 1771 | 10 | 1 | 98% | 57% |
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 |
| 2026-03-19 | 290,300 | 7,800 | 187,200 | 0 | 103,100 | 7,800 |
| 2026-03-27 | 196,100 | 7,200 | 99,700 | 0 | 96,400 | 7,200 |
| 2026-04-03 | 193,700 | 6,400 | 98,100 | 0 | 95,600 | 6,400 |