[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:363億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 1,011 | 1,012 | 977 | 980 | 449,500 | 82,200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260512 | 949 | 957 | 933 | 933 | 245,000 | 141,600 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260511 | 954 | 962 | 949 | 952 | 103,400 | -48,600 | 100% | ▼ | 5228 | 0 | 0 | 90% | 0% |
| 20260508 | 950 | 962 | 946 | 953 | 152,000 | -22,200 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20260507 | 963 | 963 | 950 | 950 | 174,200 | 25,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260501 | 969 | 969 | 954 | 954 | 148,700 | 51,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260424 | 967 | 969 | 958 | 960 | 98,000 | -79,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260423 | 973 | 974 | 960 | 966 | 177,600 | 39,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260422 | 981 | 982 | 972 | 973 | 137,900 | -29,300 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260421 | 999 | 1,001 | 980 | 981 | 167,200 | 99,900 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260415 | 989 | 1,000 | 978 | 982 | 233,800 | -215,700 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260413 | 1,025 | 1,040 | 1,004 | 1,006 | 367,300 | 230,600 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260427 | 961 | 969 | 959 | 966 | 98,600 | 600 | 101% | ▲ | 4171 | 0 | 0 | 91% | 1% |
| 20260430 | 975 | 975 | 961 | 967 | 97,100 | -18,600 | 99% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20260417 | 992 | 995 | 985 | 994 | 101,900 | -15,200 | 101% | ▲▲▲ | 5222 | 0 | 0 | 94% | 1% |
| 20260416 | 989 | 995 | 984 | 988 | 117,100 | -116,700 | 101% | ▲▲ | 8252 | 0 | 0 | 93% | 1% |
| 20260513 | 934 | 946 | 933 | 941 | 102,100 | -142,900 | 101% | ▲ | 8582 | 0 | 0 | 90% | 1% |
| 20260428 | 970 | 976 | 965 | 976 | 115,700 | 17,100 | 101% | ▲▲ | 1111 | 51 | 0 | 92% | 2% |
| 20260420 | 998 | 1,000 | 991 | 997 | 67,300 | -34,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 8185 | JPM Securities Japan Co Ltd. | 170,193 | 0% | ▼ | -3,400 |
| 2026-04-23 | 8185 | Diversified Select Opportunities, LLC | 211,400 | 1% | ▲ | 5,400 |
| 2026-04-23 | 8185 | Nomura International plc | 186,940 | 1% | ▲ | |
| 2026-04-28 | 8185 | Nomura International plc | 171,615 | 0% | ▼ | -15,325 |
| 2026-04-28 | 8185 | Numeric Investors LLC | 169,200 | 0% | ▼ | -6,300 |
| 2026-04-28 | 8185 | GOLDMAN SACHS INTERNATIONAL | 180,387 | 1% | ▲ | |
| 2026-04-28 | 8185 | JPM Securities Japan Co Ltd. | 173,793 | 1% | ▲ | 3,600 |
| 2026-05-01 | 8185 | Numeric Investors LLC | 175,000 | 1% | ▲ | 5,800 |
| 2026-05-07 | 8185 | Nomura International plc | 172,334 | 1% | ▲ | 719 |
| 2026-05-08 | 8185 | GOLDMAN SACHS INTERNATIONAL | 216,483 | 1% | ▲ | 36,096 |
| 2026-05-08 | 8185 | Nomura International plc | 170,975 | 0% | ▼ | -1,359 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 233,000 | 136,800 | 115,900 | 27,500 | 117,100 | 109,300 |
| 2026-04-24 | 267,300 | 154,900 | 139,200 | 27,600 | 128,100 | 127,300 |
| 2026-05-01 | 277,600 | 147,600 | 137,100 | 26,200 | 140,500 | 121,400 |