[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:417億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,094 | 1,095 | 1,086 | 1,093 | 90,900 | 29,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251230 | 1,093 | 1,094 | 1,088 | 1,091 | 63,200 | -27,700 | 100% | ▼ | 8288 | 0 | 0 | 100% | 7% |
| 20260105 | 1,097 | 1,100 | 1,083 | 1,089 | 198,300 | 135,100 | 100% | ▼▼ | 1717 | 0 | 0 | 100% | 6% |
| 20260106 | 1,099 | 1,104 | 1,090 | 1,100 | 147,700 | -50,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260107 | 1,100 | 1,127 | 1,096 | 1,126 | 141,100 | -6,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260108 | 1,126 | 1,129 | 1,106 | 1,110 | 168,500 | 27,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20260109 | 1,114 | 1,128 | 1,114 | 1,119 | 135,300 | -33,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 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% |
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 |
| 2026-01-08 | 8185 | Diversified Select Opportunities, LLC | 350,200 | 1% | ▲ | 39,700 |
| 2026-01-06 | 8185 | GOLDMAN SACHS INTERNATIONAL | 191,060 | 1% | ▲ | |
| 2026-01-05 | 8185 | Man Solutions Limited | 166,400 | 0% | ▼ | -29,000 |
| 2025-12-30 | 8185 | Diversified Select Opportunities, LLC | 310,500 | 1% | ▲ | 35,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 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 |
| 2026-01-09 | 296,500 | 109,600 | 201,600 | 36,200 | 94,900 | 73,400 |