[8230]はせがわ:【仏壇販売】仏壇、仏具を全国で展開小型店を都市部で出店
Yahoo! 【スタンダード/小売業】 売上高:212280 当期純利益:9050 総資産:199160 時価:61億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 326 | 328 | 324 | 328 | 6,300 | -10,100 | 101% | ▲ | 8582 | 0 | 0 | 100% | 4% |
| 20250916 | 326 | 329 | 324 | 329 | 31,200 | 24,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250912 | 321 | 323 | 320 | 322 | 7,200 | -7,600 | 101% | ▲ | 8582 | 0 | 0 | 100% | 3% |
| 20250822 | 315 | 317 | 315 | 317 | 6,800 | -4,100 | 101% | ▲▲ | 2252 | 0 | 0 | 100% | 2% |
| 20250826 | 318 | 325 | 317 | 321 | 58,200 | 44,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250827 | 323 | 323 | 317 | 321 | 19,500 | -38,700 | 100% | -- | 8525 | 0 | 0 | 100% | 4% |
| 20250828 | 321 | 321 | 318 | 320 | 7,400 | -12,100 | 100% | ▼ | 8288 | 0 | 0 | 100% | 3% |
| 20250910 | 320 | 326 | 320 | 322 | 35,800 | 30,400 | 100% | -- | 1444 | 0 | 0 | 100% | 4% |
| 20250909 | 320 | 322 | 320 | 322 | 5,400 | -10,700 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 4% |
| 20250908 | 319 | 322 | 319 | 320 | 16,100 | 9,600 | 100% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250903 | 316 | 320 | 316 | 320 | 14,300 | -1,500 | 101% | ▲ | 5552 | 0 | 0 | 100% | 3% |
| 20250904 | 320 | 320 | 318 | 320 | 8,000 | -6,300 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20250902 | 316 | 320 | 316 | 317 | 15,800 | 10,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250911 | 322 | 325 | 320 | 320 | 14,800 | -21,000 | 99% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20250905 | 319 | 320 | 317 | 319 | 6,500 | -1,500 | 100% | ▼ | 5888 | 0 | 0 | 99% | 3% |
| 20250818 | 315 | 315 | 313 | 314 | 8,400 | -6,500 | 100% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20250901 | 315 | 319 | 315 | 319 | 5,600 | -35,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250825 | 315 | 318 | 315 | 316 | 13,500 | 6,700 | 100% | ▼ | 1447 | 0 | 0 | 99% | 2% |
| 20250821 | 315 | 316 | 313 | 315 | 10,900 | -5,400 | 100% | ▲ | 2252 | 0 | 0 | 99% | 2% |
| 20250820 | 315 | 315 | 311 | 314 | 16,300 | 2,400 | 100% | -- | 4714 | 0 | 0 | 99% | 1% |
| 20250819 | 313 | 315 | 313 | 314 | 13,900 | 5,500 | 100% | -- | 4474 | 0 | 20 | 99% | 2% |
| 20250829 | 321 | 321 | 313 | 315 | 40,600 | 33,200 | 98% | ▼▼ | 4747 | 0 | 0 | 98% | 1% |
| 20250917 | 329 | 329 | 324 | 324 | 16,400 | -14,800 | 98% | ▼ | 5528 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 64,400 | 2,500 | 50,400 | 0 | 14,000 | 2,500 |
| 2025-08-29 | 75,100 | 2,700 | 55,500 | 0 | 19,600 | 2,700 |
| 2025-09-05 | 68,800 | 3,200 | 52,900 | 0 | 15,900 | 3,200 |
| 2025-09-12 | 72,000 | 3,000 | 62,000 | 0 | 10,000 | 3,000 |