[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:62億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 132 | 134 | 130 | 134 | 211,600 | 81,200 | 102% | ▲ | 1411 | 0 | 0 | 99% | 4% |
| 20260428 | 131 | 133 | 130 | 133 | 130,600 | 46,800 | 102% | ▲ | 1411 | 0 | 0 | 98% | 3% |
| 20260430 | 131 | 133 | 130 | 132 | 130,400 | -200 | 99% | ▼ | 5558 | 0 | 0 | 97% | 2% |
| 20260512 | 126 | 130 | 125 | 129 | 132,300 | -113,900 | 103% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260507 | 133 | 133 | 126 | 128 | 297,000 | 85,400 | 96% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260508 | 128 | 132 | 128 | 128 | 214,600 | -82,400 | 100% | -- | 8285 | 0 | 0 | 94% | 0% |
| 20260513 | 130 | 130 | 128 | 128 | 81,700 | -50,600 | 99% | ▼ | 5228 | 0 | 0 | 96% | 2% |
| 20260519 | 122 | 127 | 122 | 126 | 117,100 | -28,900 | 103% | ▲ | 5582 | 0 | 0 | 94% | 3% |
| 20260511 | 128 | 128 | 124 | 125 | 246,200 | 31,600 | 98% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20260514 | 128 | 129 | 125 | 125 | 120,100 | 38,400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260515 | 125 | 128 | 125 | 125 | 134,000 | 13,900 | 100% | -- | 7474 | 0 | 0 | 93% | 0% |
| 20260521 | 123 | 125 | 122 | 124 | 152,800 | -7,600 | 102% | ▲ | 5582 | 0 | 0 | 93% | 2% |
| 20260522 | 125 | 125 | 123 | 123 | 109,100 | -43,700 | 99% | ▼ | 5228 | 0 | 0 | 92% | 1% |
| 20260518 | 125 | 127 | 122 | 122 | 146,000 | 12,000 | 98% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20260525 | 123 | 124 | 122 | 122 | 126,100 | 17,000 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260520 | 125 | 125 | 122 | 122 | 160,400 | 43,300 | 97% | ▼ | 7417 | 0 | 0 | 91% | 0% |
| 20260528 | 119 | 122 | 119 | 121 | 118,900 | -43,500 | 101% | ▲ | 2582 | 0 | 0 | 90% | 1% |
| 20260529 | 121 | 122 | 120 | 121 | 85,800 | -33,100 | 100% | -- | 5225 | 0 | 0 | 90% | 1% |
| 20260526 | 122 | 122 | 120 | 120 | 125,100 | -1,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260527 | 120 | 121 | 119 | 120 | 162,400 | 37,300 | 100% | -- | 7774 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-01 | 8165 | モルガン・スタンレーMUFG証券株式会社 | 564,728 | 1% | ▼ | -59,100 |
| 2026-04-28 | 8165 | GOLDMAN SACHS INTERNATIONAL | 313,920 | 1% | ▲ | 42,300 |
| 2026-05-12 | 8165 | GOLDMAN SACHS INTERNATIONAL | 470,220 | 1% | ▲ | 24,700 |
| 2026-05-07 | 8165 | 大和証券株式会社 | 881,800 | 2% | ▼ | -3,900 |
| 2026-05-07 | 8165 | GOLDMAN SACHS INTERNATIONAL | 389,620 | 1% | ▲ | 75,700 |
| 2026-05-19 | 8165 | 大和証券株式会社 | 727,800 | 1% | ▼ | -33,900 |
| 2026-05-11 | 8165 | 大和証券株式会社 | 831,300 | 2% | ▼ | -50,500 |
| 2026-05-11 | 8165 | GOLDMAN SACHS INTERNATIONAL | 445,520 | 1% | ▲ | 55,900 |
| 2026-05-15 | 8165 | 大和証券株式会社 | 761,700 | 1% | ▼ | -69,600 |
| 2026-05-21 | 8165 | GOLDMAN SACHS INTERNATIONAL | 579,120 | 1% | ▲ | 50,500 |
| 2026-05-18 | 8165 | GOLDMAN SACHS INTERNATIONAL | 528,620 | 1% | ▲ | 58,400 |
| 2026-05-20 | 8165 | 大和証券株式会社 | 667,300 | 1% | ▼ | -60,500 |
| 2026-05-25 | 8165 | モルガン・スタンレーMUFG証券株式会社 | 573,528 | 1% | ▲ | 8,800 |
| 2026-05-27 | 8165 | 大和証券株式会社 | 618,300 | 1% | ▼ | -49,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,034,900 | 1,126,900 | 346,400 | 82,500 | 688,500 | 1,044,400 |
| 2026-05-15 | 965,300 | 991,700 | 323,300 | 82,500 | 642,000 | 909,200 |
| 2026-05-22 | 946,600 | 871,800 | 313,300 | 62,500 | 633,300 | 809,300 |