[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/小売業】 売上高:918350 当期純利益:29230 総資産:790760 時価:477億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,213 | 1,220 | 1,209 | 1,218 | 109,800 | -113,500 | 101% | ▲ | 8282 | 0 | 16 | 99% | 4% |
| 20250819 | 1,219 | 1,225 | 1,215 | 1,222 | 97,700 | -12,100 | 100% | ▲▲ | 2222 | 0 | 15 | 100% | 5% |
| 20250820 | 1,222 | 1,261 | 1,221 | 1,251 | 285,300 | 187,600 | 102% | ▲▲▲ | 1111 | 41 | 14 | 100% | 6% |
| 20250821 | 1,251 | 1,253 | 1,239 | 1,241 | 205,700 | -79,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250822 | 1,250 | 1,262 | 1,242 | 1,242 | 130,700 | -75,000 | 100% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250825 | 1,249 | 1,251 | 1,235 | 1,237 | 170,100 | 39,400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250826 | 1,241 | 1,242 | 1,230 | 1,238 | 230,000 | 59,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250827 | 1,236 | 1,250 | 1,229 | 1,249 | 479,300 | 249,300 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250828 | 1,217 | 1,232 | 1,205 | 1,218 | 408,800 | -70,500 | 98% | ▼ | 8888 | 0 | 8 | 97% | 1% |
| 20250829 | 1,225 | 1,227 | 1,200 | 1,201 | 170,200 | -238,600 | 99% | ▼▼ | 8828 | 0 | 7 | 96% | 0% |
| 20250901 | 1,200 | 1,213 | 1,194 | 1,199 | 122,900 | -47,300 | 100% | ▼▼▼ | 8888 | 24 | 6 | 96% | 0% |
| 20250902 | 1,203 | 1,217 | 1,202 | 1,210 | 180,400 | 57,500 | 101% | ▲ | 1111 | 0 | 5 | 97% | 1% |
| 20250903 | 1,204 | 1,234 | 1,202 | 1,224 | 214,000 | 33,600 | 101% | ▲▲ | 1411 | 0 | 4 | 98% | 2% |
| 20250904 | 1,224 | 1,232 | 1,219 | 1,229 | 98,200 | -115,800 | 100% | ▲▲▲ | 8222 | 51 | 3 | 98% | 3% |
| 20250905 | 1,229 | 1,255 | 1,226 | 1,255 | 284,100 | 185,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250908 | 1,255 | 1,296 | 1,255 | 1,289 | 294,600 | 10,500 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 8185 | Barclays Bank PLC | 109,000 | 0% | ▼ | -86,000 |
| 2025-09-04 | 8185 | Barclays Bank PLC | 195,000 | 1% | ▼ | -70,400 |
| 2025-09-03 | 8185 | Barclays Bank PLC | 265,400 | 1% | ▼ | -94,100 |
| 2025-08-29 | 8185 | Barclays Bank PLC | 359,500 | 1% | ▲ | 16,100 |
| 2025-08-25 | 8185 | Barclays Bank PLC | 343,400 | 1% | ▲ | 80,100 |
| 2025-08-22 | 8185 | Barclays Bank PLC | 263,300 | 1% | ▲ | 85,000 |
| 2025-08-21 | 8185 | Barclays Bank PLC | 178,300 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 262,100 | 51,200 | 188,100 | 13,100 | 74,000 | 38,100 |
| 2025-09-05 | 247,500 | 53,700 | 185,400 | 13,700 | 62,100 | 40,000 |
| 2025-08-29 | 263,600 | 59,200 | 192,200 | 15,400 | 71,400 | 43,800 |
| 2025-08-22 | 264,300 | 182,300 | 185,800 | 118,300 | 78,500 | 64,000 |