[8165]千趣会:【カタログ通販】女性用衣料、雑貨などでカタログ
Yahoo! 【スタンダード/27小売業】 売上高:456000 当期純利益:-36580 総資産:257810 時価:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 224 | 224 | 221 | 221 | 451,200 | 227,300 | 99% | ▼ | 4717 | 0 | 0 | 97% | 0% |
| 20251229 | 207 | 215 | 207 | 212 | 638,100 | 186,900 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251230 | 210 | 211 | 205 | 205 | 433,200 | -204,900 | 97% | ▼▼▼ | 8828 | 0 | 0 | 92% | 0% |
| 20260105 | 206 | 207 | 205 | 206 | 200,600 | -232,600 | 100% | ▲ | 8582 | 0 | 0 | 92% | 0% |
| 20260106 | 206 | 209 | 206 | 207 | 214,700 | 14,100 | 100% | ▲▲ | 1141 | 0 | 0 | 93% | 1% |
| 20260107 | 208 | 208 | 205 | 206 | 177,200 | -37,500 | 100% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20260108 | 206 | 207 | 205 | 205 | 156,900 | -20,300 | 100% | ▼▼ | 8588 | 0 | 0 | 92% | 0% |
| 20260109 | 206 | 206 | 205 | 206 | 77,900 | -79,000 | 100% | ▲ | 8552 | 0 | 0 | 92% | 0% |
| 20260113 | 207 | 207 | 205 | 205 | 122,700 | 44,800 | 100% | ▼ | 1417 | 0 | 0 | 92% | 0% |
| 20260114 | 205 | 206 | 205 | 205 | 141,300 | 18,600 | 100% | -- | 7474 | 0 | 0 | 92% | 0% |
| 20260115 | 205 | 207 | 204 | 207 | 165,900 | 24,600 | 101% | ▲ | 1741 | 0 | 0 | 93% | 1% |
| 20260116 | 207 | 207 | 206 | 207 | 88,200 | -77,700 | 100% | -- | 5225 | 0 | 0 | 93% | 1% |
| 20260119 | 207 | 209 | 207 | 207 | 93,700 | 5,500 | 100% | -- | 1144 | 0 | 0 | 93% | 1% |
| 20260120 | 207 | 208 | 206 | 206 | 185,900 | 92,200 | 100% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20260121 | 206 | 207 | 205 | 206 | 100,400 | -85,500 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20260122 | 206 | 207 | 205 | 206 | 70,700 | -29,700 | 100% | -- | 5555 | 0 | 0 | 92% | 0% |
| 20260123 | 206 | 208 | 205 | 207 | 118,800 | 48,100 | 100% | ▲ | 1441 | 0 | 0 | 93% | 1% |
| 20260126 | 206 | 206 | 205 | 205 | 180,200 | 61,400 | 99% | ▼ | 7447 | 0 | 0 | 92% | 0% |
| 20260127 | 205 | 206 | 205 | 205 | 122,000 | -58,200 | 100% | -- | 5585 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8165 | Barclays Capital Securities Ltd | 420,062 | 1% | ▲ | 37,500 |
| 2026-01-19 | 8165 | GOLDMAN SACHS INTERNATIONAL | 306,847 | 1% | ▼ | -52,500 |
| 2026-01-15 | 8165 | Barclays Capital Securities Ltd | 382,562 | 1% | ▲ | 60,900 |
| 2026-01-13 | 8165 | Barclays Capital Securities Ltd | 321,662 | 1% | ▲ | 53,200 |
| 2026-01-06 | 8165 | GOLDMAN SACHS INTERNATIONAL | 359,347 | 1% | ▼ | -5,700 |
| 2026-01-05 | 8165 | GOLDMAN SACHS INTERNATIONAL | 365,047 | 1% | ▲ | 25,400 |
| 2025-12-30 | 8165 | GOLDMAN SACHS INTERNATIONAL | 339,647 | 1% | ▲ | 80,089 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 306,600 | 959,800 | 53,400 | 211,100 | 253,200 | 748,700 |
| 2026-01-09 | 304,800 | 968,300 | 56,500 | 214,200 | 248,300 | 754,100 |
| 2025-12-26 | 212,200 | 1,366,500 | 37,900 | 418,700 | 174,300 | 947,800 |