[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:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 123 | 123 | 118 | 119 | 490,800 | 31,500 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260324 | 120 | 124 | 120 | 123 | 275,800 | -215,000 | 103% | ▲ | 2282 | 0 | 4 | 87% | 3% |
| 20260319 | 128 | 128 | 122 | 123 | 459,300 | 98,800 | 96% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260325 | 124 | 125 | 124 | 124 | 161,200 | -114,600 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20260316 | 128 | 129 | 124 | 125 | 382,300 | 252,900 | 97% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260330 | 126 | 127 | 124 | 126 | 205,200 | -36,500 | 98% | ▼ | 8888 | 0 | 0 | 93% | 6% |
| 20260326 | 124 | 127 | 124 | 126 | 172,600 | 11,400 | 102% | ▲▲▲ | 1441 | 0 | 0 | 89% | 6% |
| 20260309 | 130 | 131 | 127 | 128 | 414,100 | 171,800 | 97% | ▼ | 7747 | 0 | 0 | 62% | 0% |
| 20260310 | 129 | 130 | 128 | 128 | 244,900 | -169,200 | 100% | -- | 8285 | 0 | 0 | 62% | 0% |
| 20260318 | 130 | 131 | 127 | 128 | 360,500 | -226,600 | 100% | -- | 2225 | 0 | 0 | 88% | 2% |
| 20260317 | 125 | 130 | 125 | 128 | 587,100 | 204,800 | 102% | ▲ | 1171 | 0 | 0 | 86% | 2% |
| 20260313 | 129 | 130 | 128 | 129 | 129,400 | -61,700 | 100% | -- | 8555 | 0 | 0 | 62% | 1% |
| 20260327 | 127 | 129 | 126 | 129 | 241,700 | 69,100 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 91% | 8% |
| 20260312 | 129 | 131 | 128 | 129 | 191,100 | -104,900 | 100% | -- | 5525 | 0 | 0 | 62% | 1% |
| 20260311 | 128 | 131 | 128 | 129 | 296,000 | 51,100 | 101% | ▲ | 1471 | 0 | 0 | 62% | 1% |
| 20260304 | 131 | 132 | 127 | 129 | 554,400 | -175,700 | 97% | ▼▼▼ | 8888 | 0 | 0 | 62% | 0% |
| 20260305 | 134 | 134 | 130 | 130 | 337,900 | -216,500 | 101% | ▲ | 2222 | 0 | 0 | 63% | 1% |
| 20260306 | 130 | 132 | 129 | 132 | 242,300 | -95,600 | 102% | ▲▲ | 8882 | 0 | 0 | 63% | 2% |
| 20260303 | 136 | 138 | 131 | 133 | 730,100 | 310,500 | 98% | ▼▼ | 7777 | 0 | 0 | 64% | 0% |
| 20260302 | 140 | 140 | 136 | 136 | 419,600 | -95,800 | 96% | ▼ | 8858 | 0 | 0 | 65% | 2% |
| 20260227 | 140 | 142 | 139 | 142 | 515,400 | 69,200 | 102% | ▲▲▲ | 1111 | 0 | 0 | 68% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 8165 | 大和証券株式会社 | 949,500 | 2% | ▲ | 34,300 |
| 2026-03-25 | 8165 | 大和証券株式会社 | 936,800 | 2% | ▼ | -12,700 |
| 2026-03-26 | 8165 | モルガン・スタンレーMUFG証券株式会社 | 724,728 | 1% | ▼ | -8,500 |
| 2026-03-17 | 8165 | 大和証券株式会社 | 915,200 | 2% | ▲ | 219,500 |
| 2026-03-09 | 8165 | GOLDMAN SACHS INTERNATIONAL | 296,647 | 1% | ▼ | -65,600 |
| 2026-03-10 | 8165 | 大和証券株式会社 | 676,200 | 1% | ▲ | 55,100 |
| 2026-03-13 | 8165 | 大和証券株式会社 | 695,700 | 1% | ▲ | 19,500 |
| 2026-03-04 | 8165 | 大和証券株式会社 | 533,000 | 1% | ▲ | 82,700 |
| 2026-03-04 | 8165 | JPM Securities Japan Co Ltd. | 260,024 | 0% | ▼ | -400 |
| 2026-03-04 | 8165 | MERRILL LYNCH INTERNATIONAL | 250,580 | 0% | ▼ | -24,400 |
| 2026-03-04 | 8165 | モルガン・スタンレーMUFG証券株式会社 | 700,728 | 1% | ▲ | 68,100 |
| 2026-03-13 | 8165 | モルガン・スタンレーMUFG証券株式会社 | 733,228 | 1% | ▲ | 32,500 |
| 2026-03-11 | 8165 | GOLDMAN SACHS INTERNATIONAL | 233,347 | 0% | ▼ | -63,300 |
| 2026-03-13 | 8165 | JPM Securities Japan Co Ltd. | 257,724 | 0% | ▼ | -4,200 |
| 2026-03-05 | 8165 | JPM Securities Japan Co Ltd. | 261,924 | 1% | ▲ | 1,900 |
| 2026-03-06 | 8165 | 大和証券株式会社 | 621,100 | 1% | ▲ | 88,100 |
| 2026-03-03 | 8165 | 大和証券株式会社 | 450,300 | 1% | ▲ | |
| 2026-03-03 | 8165 | MERRILL LYNCH INTERNATIONAL | 274,980 | 1% | ▼ | -2,900 |
| 2026-03-03 | 8165 | JPM Securities Japan Co Ltd. | 260,424 | 1% | ▲ | 1,000 |
| 2026-03-02 | 8165 | モルガン・スタンレーMUFG証券株式会社 | 632,628 | 1% | ▲ | 57,100 |
| 2026-03-02 | 8165 | MERRILL LYNCH INTERNATIONAL | 277,880 | 1% | ▲ | 6,400 |
| 2026-02-27 | 8165 | MERRILL LYNCH INTERNATIONAL | 271,480 | 1% | ▼ | -15,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 780,900 | 968,000 | 256,800 | 101,600 | 524,100 | 866,400 |
| 2026-03-06 | 844,600 | 1,340,300 | 274,100 | 94,300 | 570,500 | 1,246,000 |
| 2026-03-13 | 834,400 | 1,424,800 | 277,300 | 92,500 | 557,100 | 1,332,300 |
| 2026-03-19 | 875,600 | 1,674,400 | 271,900 | 86,500 | 603,700 | 1,587,900 |