[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:403億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,104 | 1,110 | 1,096 | 1,110 | 181,100 | -233,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260313 | 1,050 | 1,053 | 1,043 | 1,044 | 90,300 | -14,200 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260312 | 1,072 | 1,072 | 1,052 | 1,056 | 104,500 | -6,400 | 98% | ▼ | 8858 | 0 | 0 | 94% | 1% |
| 20260309 | 1,050 | 1,063 | 1,039 | 1,059 | 215,200 | 133,700 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260306 | 1,070 | 1,080 | 1,062 | 1,080 | 81,500 | -69,400 | 100% | ▲▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260303 | 1,086 | 1,086 | 1,066 | 1,066 | 177,200 | -91,400 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260302 | 1,095 | 1,101 | 1,086 | 1,088 | 268,600 | 87,500 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260210 | 1,128 | 1,132 | 1,123 | 1,127 | 191,900 | -1,400 | 100% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260226 | 1,088 | 1,105 | 1,081 | 1,100 | 414,400 | -295,700 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260225 | 1,110 | 1,122 | 1,105 | 1,119 | 710,100 | 199,200 | 101% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260220 | 1,116 | 1,117 | 1,110 | 1,115 | 281,000 | 59,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260219 | 1,127 | 1,128 | 1,116 | 1,118 | 221,800 | -1,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260218 | 1,120 | 1,125 | 1,112 | 1,121 | 223,100 | -14,300 | 100% | ▲ | 2252 | 0 | 0 | 99% | 4% |
| 20260217 | 1,120 | 1,121 | 1,111 | 1,116 | 237,400 | 9,700 | 100% | ▼ | 7147 | 0 | 0 | 99% | 3% |
| 20260216 | 1,120 | 1,123 | 1,110 | 1,118 | 227,700 | -39,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260213 | 1,127 | 1,129 | 1,112 | 1,115 | 267,200 | 66,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260224 | 1,121 | 1,124 | 1,110 | 1,110 | 510,900 | 229,900 | 100% | ▼▼▼ | 1417 | 24 | 0 | 98% | 3% |
| 20260304 | 1,064 | 1,065 | 1,044 | 1,044 | 319,400 | 142,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260212 | 1,145 | 1,145 | 1,125 | 1,129 | 200,900 | 9,000 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260305 | 1,074 | 1,089 | 1,069 | 1,076 | 150,900 | -168,500 | 103% | ▲ | 2222 | 51 | 0 | 95% | 3% |
| 20260310 | 1,071 | 1,075 | 1,060 | 1,074 | 116,900 | -98,300 | 101% | ▲ | 2222 | 51 | 0 | 95% | 3% |
| 20260311 | 1,072 | 1,085 | 1,071 | 1,079 | 110,900 | -6,000 | 100% | ▲▲ | 2222 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2026-02-13 | 8185 | Diversified Select Opportunities, LLC | 384,200 | 1% | ▲ | 29,900 |
| 2026-02-16 | 8185 | GOLDMAN SACHS INTERNATIONAL | 186,760 | 1% | ▲ | 15,900 |
| 2026-02-17 | 8185 | GOLDMAN SACHS INTERNATIONAL | 218,660 | 1% | ▲ | 31,900 |
| 2026-02-20 | 8185 | Diversified Select Opportunities, LLC | 416,900 | 1% | ▲ | 32,700 |
| 2026-02-20 | 8185 | Barclays Bank PLC | 192,900 | 1% | ▲ | |
| 2026-02-24 | 8185 | Barclays Bank PLC | 207,900 | 1% | ▲ | 15,000 |
| 2026-02-24 | 8185 | GOLDMAN SACHS INTERNATIONAL | 256,860 | 1% | ▲ | 38,200 |
| 2026-02-26 | 8185 | GOLDMAN SACHS INTERNATIONAL | 275,860 | 1% | ▲ | 19,000 |
| 2026-02-27 | 8185 | Barclays Bank PLC | 205,000 | 1% | ▼ | -2,900 |
| 2026-03-02 | 8185 | Diversified Select Opportunities, LLC | 406,900 | 1% | ▼ | -10,000 |
| 2026-03-03 | 8185 | Barclays Bank PLC | 149,900 | 0% | ▼ | -55,100 |
| 2026-03-04 | 8185 | Diversified Select Opportunities, LLC | 330,800 | 1% | ▼ | -76,100 |
| 2026-03-06 | 8185 | Diversified Select Opportunities, LLC | 302,200 | 1% | ▼ | -28,600 |
| 2026-03-09 | 8185 | GOLDMAN SACHS INTERNATIONAL | 263,560 | 1% | ▼ | -12,300 |
| 2026-03-10 | 8185 | Diversified Select Opportunities, LLC | 271,400 | 1% | ▼ | -30,800 |
| 2026-03-11 | 8185 | GOLDMAN SACHS INTERNATIONAL | 239,060 | 1% | ▼ | -24,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 311,300 | 205,000 | 148,300 | 87,600 | 163,000 | 117,400 |
| 2026-02-20 | 264,000 | 210,100 | 95,900 | 146,300 | 168,100 | 63,800 |
| 2026-02-27 | 242,700 | 99,300 | 89,100 | 48,800 | 153,600 | 50,500 |
| 2026-03-06 | 196,100 | 94,400 | 98,800 | 46,400 | 97,300 | 48,000 |