[8185]チヨダ:【靴専門店】全国に店舗展開衣料品の専門店
Yahoo! 【プライム/27小売業】 売上高:918350 当期純利益:29230 総資産:790760 時価:435億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,137 | 1,142 | 1,106 | 1,117 | 309,000 | 173,700 | 100% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20260114 | 1,118 | 1,124 | 1,110 | 1,112 | 133,800 | -175,200 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 5% |
| 20260115 | 1,117 | 1,122 | 1,110 | 1,122 | 79,700 | -54,100 | 101% | ▲ | 8582 | 0 | 0 | 100% | 6% |
| 20260116 | 1,122 | 1,123 | 1,114 | 1,115 | 83,200 | 3,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20260119 | 1,115 | 1,116 | 1,103 | 1,111 | 149,200 | 66,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260120 | 1,108 | 1,109 | 1,102 | 1,104 | 109,100 | -40,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 4% |
| 20260121 | 1,104 | 1,104 | 1,091 | 1,095 | 153,400 | 44,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20260122 | 1,097 | 1,115 | 1,097 | 1,115 | 108,500 | -44,900 | 102% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20260123 | 1,115 | 1,119 | 1,106 | 1,108 | 123,700 | 15,200 | 99% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260126 | 1,106 | 1,106 | 1,097 | 1,098 | 159,700 | 36,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260127 | 1,098 | 1,100 | 1,090 | 1,094 | 93,800 | -65,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20260128 | 1,083 | 1,086 | 1,072 | 1,082 | 214,500 | 120,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260129 | 1,085 | 1,095 | 1,073 | 1,093 | 85,300 | -129,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260130 | 1,097 | 1,100 | 1,088 | 1,098 | 117,000 | 31,700 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20260202 | 1,109 | 1,117 | 1,094 | 1,094 | 154,100 | 37,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260203 | 1,105 | 1,105 | 1,097 | 1,101 | 92,300 | -61,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260204 | 1,099 | 1,104 | 1,091 | 1,102 | 122,200 | 29,900 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260205 | 1,111 | 1,125 | 1,109 | 1,120 | 257,800 | 135,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260206 | 1,121 | 1,121 | 1,111 | 1,121 | 172,200 | -85,600 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260209 | 1,131 | 1,131 | 1,120 | 1,126 | 193,300 | 21,100 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260210 | 1,128 | 1,132 | 1,123 | 1,127 | 191,900 | -1,400 | 100% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260212 | 1,145 | 1,145 | 1,125 | 1,129 | 200,900 | 9,000 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 8185 | Diversified Select Opportunities, LLC | 354,300 | 1% | ▼ | -25,100 |
| 2026-01-26 | 8185 | GOLDMAN SACHS INTERNATIONAL | 170,860 | 0% | ▼ | -20,200 |
| 2026-01-23 | 8185 | Diversified Select Opportunities, LLC | 379,400 | 1% | ▲ | 29,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 320,700 | 149,400 | 142,600 | 51,700 | 178,100 | 97,700 |
| 2026-01-30 | 319,000 | 138,200 | 158,900 | 40,000 | 160,100 | 98,200 |
| 2026-01-23 | 293,600 | 109,700 | 154,600 | 33,400 | 139,000 | 76,300 |
| 2026-01-16 | 307,700 | 104,300 | 208,500 | 32,200 | 99,200 | 72,100 |