[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:428億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,029 | 1,038 | 1,024 | 1,038 | 94,500 | 29,300 | 101% | ▲ | 1171 | 0 | 6 | 100% | 6% |
| 20251209 | 1,040 | 1,043 | 1,028 | 1,034 | 97,100 | 2,600 | 100% | ▼ | 1117 | 0 | 15 | 100% | 6% |
| 20251210 | 1,040 | 1,049 | 1,036 | 1,048 | 72,300 | -24,800 | 101% | ▲ | 2252 | 0 | 14 | 100% | 7% |
| 20251211 | 1,049 | 1,050 | 1,033 | 1,038 | 100,100 | 27,800 | 99% | ▼ | 1717 | 0 | 17 | 99% | 6% |
| 20251212 | 1,048 | 1,059 | 1,048 | 1,057 | 90,000 | -10,100 | 102% | ▲ | 2282 | 0 | 16 | 100% | 8% |
| 20251215 | 1,060 | 1,081 | 1,060 | 1,081 | 113,200 | 23,200 | 102% | ▲▲ | 1111 | 40 | 15 | 100% | 10% |
| 20251216 | 1,070 | 1,073 | 1,055 | 1,058 | 88,600 | -24,600 | 98% | ▼ | 8828 | 0 | 14 | 98% | 8% |
| 20251217 | 1,059 | 1,062 | 1,050 | 1,056 | 63,200 | -25,400 | 100% | ▼▼ | 8888 | 0 | 13 | 98% | 7% |
| 20251218 | 1,056 | 1,060 | 1,054 | 1,060 | 87,000 | 23,800 | 100% | ▲ | 7171 | 0 | 12 | 98% | 7% |
| 20251219 | 1,062 | 1,071 | 1,054 | 1,066 | 139,500 | 52,500 | 101% | ▲▲ | 1411 | 0 | 11 | 99% | 6% |
| 20251222 | 1,070 | 1,084 | 1,069 | 1,075 | 120,500 | -19,000 | 101% | ▲▲▲ | 2222 | 0 | 10 | 99% | 7% |
| 20251223 | 1,079 | 1,087 | 1,076 | 1,081 | 54,800 | -65,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251224 | 1,080 | 1,085 | 1,080 | 1,081 | 44,700 | -10,100 | 100% | -- | 8225 | 0 | 0 | 100% | 7% |
| 20251225 | 1,083 | 1,086 | 1,077 | 1,084 | 45,200 | 500 | 100% | ▲ | 1711 | 0 | 0 | 100% | 7% |
| 20251226 | 1,082 | 1,089 | 1,081 | 1,089 | 61,800 | 16,600 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-22 | 8185 | Man Solutions Limited | 195,400 | 1% | ▼ | -11,600 |
| 2025-12-17 | 8185 | Diversified Select Opportunities, LLC | 275,000 | 1% | ▲ | |
| 2025-12-12 | 8185 | GOLDMAN SACHS INTERNATIONAL | 161,015 | 0% | ▼ | -33,749 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 311,500 | 105,500 | 215,000 | 35,900 | 96,500 | 69,600 |
| 2025-12-19 | 319,200 | 102,200 | 219,200 | 31,600 | 100,000 | 70,600 |
| 2025-12-12 | 335,000 | 105,700 | 226,300 | 31,600 | 108,700 | 74,100 |