[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:433億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,294 | 1,304 | 1,273 | 1,290 | 187,900 | -106,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250910 | 1,285 | 1,300 | 1,256 | 1,285 | 330,600 | 142,700 | 100% | ▼ | 7777 | 0 | 0 | 100% | 7% |
| 20250911 | 1,295 | 1,296 | 1,244 | 1,249 | 114,400 | -216,200 | 97% | ▼▼ | 8828 | 0 | 0 | 97% | 4% |
| 20250912 | 1,238 | 1,255 | 1,233 | 1,246 | 109,400 | -5,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 4% |
| 20250916 | 1,250 | 1,255 | 1,233 | 1,254 | 86,800 | -22,600 | 101% | ▲ | 5522 | 0 | 0 | 97% | 5% |
| 20250917 | 1,250 | 1,250 | 1,237 | 1,238 | 46,900 | -39,900 | 99% | ▼ | 8258 | 0 | 0 | 96% | 3% |
| 20250918 | 1,239 | 1,243 | 1,231 | 1,235 | 53,500 | 6,600 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250919 | 1,240 | 1,247 | 1,219 | 1,227 | 82,100 | 28,600 | 99% | ▼▼▼ | 1717 | 24 | 0 | 95% | 2% |
| 20250922 | 1,227 | 1,228 | 1,215 | 1,217 | 62,600 | -19,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20250924 | 1,217 | 1,224 | 1,213 | 1,218 | 61,200 | -1,400 | 100% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20250925 | 1,218 | 1,224 | 1,215 | 1,222 | 45,300 | -15,900 | 100% | ▲▲ | 5222 | 0 | 0 | 95% | 2% |
| 20250926 | 1,221 | 1,236 | 1,221 | 1,236 | 73,400 | 28,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20250929 | 1,237 | 1,237 | 1,212 | 1,213 | 73,100 | -300 | 98% | ▼ | 2828 | 0 | 0 | 94% | 1% |
| 20250930 | 1,214 | 1,216 | 1,198 | 1,202 | 90,500 | 17,400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251001 | 1,200 | 1,201 | 1,166 | 1,169 | 93,600 | 3,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 1,170 | 1,174 | 1,147 | 1,148 | 68,600 | -25,000 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251003 | 1,148 | 1,154 | 1,148 | 1,152 | 48,800 | -19,800 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20251006 | 1,165 | 1,170 | 1,152 | 1,163 | 87,700 | 38,900 | 101% | ▲▲ | 1111 | 40 | 0 | 90% | 1% |
| 20251007 | 1,170 | 1,170 | 1,159 | 1,159 | 46,500 | -41,200 | 100% | ▼ | 5228 | 0 | 0 | 90% | 1% |
| 20251008 | 1,156 | 1,165 | 1,141 | 1,142 | 73,400 | 26,900 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251009 | 1,142 | 1,148 | 1,127 | 1,134 | 110,600 | 37,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251010 | 1,124 | 1,132 | 1,118 | 1,122 | 115,900 | 5,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 279,000 | 41,900 | 201,400 | 12,300 | 77,600 | 29,600 |
| 2025-09-26 | 263,800 | 45,100 | 188,500 | 13,000 | 75,300 | 32,100 |
| 2025-09-19 | 263,800 | 49,400 | 191,700 | 12,900 | 72,100 | 36,500 |
| 2025-09-12 | 262,100 | 51,200 | 188,100 | 13,100 | 74,000 | 38,100 |