[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:375億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 1,046 | 1,058 | 1,046 | 1,049 | 82,100 | 6,700 | 100% | ▲▲▲ | 1171 | 0 | 0 | 97% | 3% |
| 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% |
| 20260420 | 998 | 1,000 | 991 | 997 | 67,300 | -34,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 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% |
| 20260415 | 989 | 1,000 | 978 | 982 | 233,800 | -215,700 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260410 | 1,053 | 1,060 | 1,043 | 1,048 | 136,700 | 31,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260409 | 1,065 | 1,069 | 1,049 | 1,050 | 105,200 | -28,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20260323 | 1,020 | 1,024 | 1,011 | 1,022 | 117,900 | -50,000 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260406 | 1,048 | 1,048 | 1,041 | 1,047 | 75,400 | 44,400 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260403 | 1,041 | 1,045 | 1,037 | 1,040 | 31,000 | -40,800 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20260402 | 1,045 | 1,051 | 1,030 | 1,034 | 71,800 | -10,500 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20260401 | 1,031 | 1,036 | 1,024 | 1,036 | 82,300 | 6,300 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260331 | 1,020 | 1,029 | 1,016 | 1,016 | 76,000 | -94,500 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20260327 | 1,045 | 1,053 | 1,039 | 1,050 | 202,800 | 53,100 | 100% | ▼▼ | 4177 | 0 | 0 | 95% | 3% |
| 20260326 | 1,053 | 1,053 | 1,035 | 1,053 | 149,700 | 28,300 | 100% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20260324 | 1,035 | 1,043 | 1,031 | 1,039 | 84,400 | -33,500 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260413 | 1,025 | 1,040 | 1,004 | 1,006 | 367,300 | 230,600 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260414 | 1,011 | 1,012 | 977 | 980 | 449,500 | 82,200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260330 | 1,030 | 1,030 | 1,011 | 1,020 | 170,500 | -32,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260408 | 1,062 | 1,068 | 1,050 | 1,057 | 133,700 | 51,600 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260325 | 1,042 | 1,057 | 1,042 | 1,055 | 121,400 | 37,000 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-25 | 8185 | GOLDMAN SACHS INTERNATIONAL | 158,287 | 0% | ▼ | -46,500 |
| 2026-03-26 | 8185 | Diversified Select Opportunities, LLC | 206,000 | 1% | ▼ | -30,700 |
| 2026-04-01 | 8185 | JPM Securities Japan Co Ltd. | 172,693 | 1% | ▲ | |
| 2026-04-03 | 8185 | JPM Securities Japan Co Ltd. | 169,693 | 0% | ▼ | -3,000 |
| 2026-04-08 | 8185 | Man Solutions Limited | 177,200 | 1% | ▲ | 10,800 |
| 2026-04-08 | 8185 | Numeric Investors LLC | 175,500 | 1% | ▲ | |
| 2026-04-10 | 8185 | JPM Securities Japan Co Ltd. | 173,593 | 1% | ▲ | 3,900 |
| 2026-04-14 | 8185 | JPM Securities Japan Co Ltd. | 170,193 | 0% | ▼ | -3,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 204,200 | 93,200 | 113,400 | 46,200 | 90,800 | 47,000 |
| 2026-04-03 | 212,600 | 77,500 | 115,500 | 34,000 | 97,100 | 43,500 |
| 2026-04-10 | 214,300 | 61,400 | 120,300 | 27,800 | 94,000 | 33,600 |
| 2026-04-17 | 233,000 | 136,800 | 115,900 | 27,500 | 117,100 | 109,300 |