[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:474億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,203 | 1,217 | 1,202 | 1,210 | 180,400 | 57,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250820 | 1,222 | 1,261 | 1,221 | 1,251 | 285,300 | 187,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250807 | 1,215 | 1,242 | 1,214 | 1,226 | 203,800 | 104,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250805 | 1,220 | 1,226 | 1,212 | 1,214 | 102,800 | 9,100 | 100% | ▼▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250903 | 1,204 | 1,234 | 1,202 | 1,224 | 214,000 | 33,600 | 101% | ▲▲ | 1411 | 0 | 0 | 98% | 2% |
| 20250827 | 1,236 | 1,250 | 1,229 | 1,249 | 479,300 | 249,300 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250819 | 1,219 | 1,225 | 1,215 | 1,222 | 97,700 | -12,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250813 | 1,222 | 1,234 | 1,221 | 1,223 | 114,900 | -49,400 | 100% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250822 | 1,250 | 1,262 | 1,242 | 1,242 | 130,700 | -75,000 | 100% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250806 | 1,214 | 1,229 | 1,213 | 1,223 | 99,100 | -3,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250815 | 1,220 | 1,223 | 1,208 | 1,210 | 223,300 | 64,000 | 99% | ▼▼ | 7117 | 0 | 0 | 99% | 4% |
| 20250812 | 1,226 | 1,232 | 1,215 | 1,221 | 164,300 | 18,200 | 100% | ▼▼ | 7717 | 0 | 0 | 100% | 5% |
| 20250826 | 1,241 | 1,242 | 1,230 | 1,238 | 230,000 | 59,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250825 | 1,249 | 1,251 | 1,235 | 1,237 | 170,100 | 39,400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250814 | 1,210 | 1,226 | 1,206 | 1,220 | 159,300 | 44,400 | 100% | ▼ | 7777 | 0 | 0 | 100% | 5% |
| 20250904 | 1,224 | 1,232 | 1,219 | 1,229 | 98,200 | -115,800 | 100% | ▲▲▲ | 8222 | 51 | 0 | 98% | 3% |
| 20250821 | 1,251 | 1,253 | 1,239 | 1,241 | 205,700 | -79,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250808 | 1,222 | 1,233 | 1,216 | 1,224 | 146,100 | -57,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20250818 | 1,213 | 1,220 | 1,209 | 1,218 | 109,800 | -113,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250829 | 1,225 | 1,227 | 1,200 | 1,201 | 170,200 | -238,600 | 99% | ▼▼ | 8828 | 0 | 0 | 96% | 0% |
| 20250804 | 1,207 | 1,219 | 1,204 | 1,216 | 93,700 | -25,400 | 100% | ▼ | 8828 | 51 | 0 | 100% | 4% |
| 20250828 | 1,217 | 1,232 | 1,205 | 1,218 | 408,800 | -70,500 | 98% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250901 | 1,200 | 1,213 | 1,194 | 1,199 | 122,900 | -47,300 | 100% | ▼▼▼ | 8888 | 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 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 8185 | Barclays Bank PLC | 178,300 | 1% | ▲ | |
| 2025-08-22 | 8185 | Barclays Bank PLC | 263,300 | 1% | ▲ | 85,000 |
| 2025-08-25 | 8185 | Barclays Bank PLC | 343,400 | 1% | ▲ | 80,100 |
| 2025-08-29 | 8185 | Barclays Bank PLC | 359,500 | 1% | ▲ | 16,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 262,700 | 63,900 | 185,400 | 39,300 | 77,300 | 24,600 |
| 2025-08-15 | 268,000 | 97,600 | 187,800 | 62,300 | 80,200 | 35,300 |
| 2025-08-22 | 264,300 | 182,300 | 185,800 | 118,300 | 78,500 | 64,000 |
| 2025-08-29 | 263,600 | 59,200 | 192,200 | 15,400 | 71,400 | 43,800 |