[9251]ＡＢ＆Ｃ:【美容室】美容室を直営やフランチャイズチェーン(FC)で
Yahoo! 【グロース/33サービス業】 売上高:181830 当期純利益:10760 総資産:247470 時価:193億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,211 | 1,212 | 1,199 | 1,200 | 32,400 | -13,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20260128 | 1,203 | 1,203 | 1,191 | 1,195 | 35,400 | 3,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260129 | 1,199 | 1,199 | 1,187 | 1,191 | 28,700 | -6,700 | 100% | ▼▼▼ | 8888 | 0 | 20 | 97% | 0% |
| 20260130 | 1,186 | 1,208 | 1,186 | 1,208 | 30,200 | 1,500 | 101% | ▲ | 1771 | 0 | 14 | 98% | 1% |
| 20260202 | 1,208 | 1,219 | 1,204 | 1,218 | 30,800 | 600 | 101% | ▲▲ | 1111 | 0 | 18 | 99% | 2% |
| 20260203 | 1,219 | 1,223 | 1,215 | 1,217 | 44,000 | 13,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260204 | 1,217 | 1,219 | 1,208 | 1,216 | 34,300 | -9,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260205 | 1,217 | 1,221 | 1,209 | 1,215 | 31,100 | -3,200 | 100% | ▼▼▼ | 2258 | 0 | 0 | 99% | 2% |
| 20260206 | 1,215 | 1,215 | 1,204 | 1,206 | 27,900 | -3,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260209 | 1,215 | 1,223 | 1,211 | 1,212 | 45,700 | 17,800 | 100% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20260210 | 1,219 | 1,224 | 1,216 | 1,222 | 29,300 | -16,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260212 | 1,222 | 1,225 | 1,212 | 1,225 | 37,600 | 8,300 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 3% |
| 20260213 | 1,225 | 1,226 | 1,217 | 1,223 | 30,100 | -7,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20260216 | 1,223 | 1,240 | 1,221 | 1,233 | 44,800 | 14,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260217 | 1,240 | 1,240 | 1,230 | 1,231 | 29,100 | -15,700 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20260218 | 1,235 | 1,242 | 1,233 | 1,233 | 28,500 | -600 | 100% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260219 | 1,236 | 1,250 | 1,234 | 1,250 | 37,200 | 8,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260220 | 1,250 | 1,250 | 1,236 | 1,250 | 35,500 | -1,700 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 20260224 | 1,250 | 1,250 | 1,235 | 1,248 | 38,300 | 2,800 | 100% | ▼ | 4747 | 0 | 0 | 100% | 5% |
| 20260225 | 1,248 | 1,263 | 1,241 | 1,250 | 53,400 | 15,100 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260226 | 1,250 | 1,264 | 1,250 | 1,258 | 28,500 | -24,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260227 | 1,258 | 1,275 | 1,257 | 1,275 | 26,200 | -2,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 155,300 | 0 | 125,500 | 0 | 29,800 | 0 |
| 2026-02-13 | 155,500 | 0 | 127,400 | 0 | 28,100 | 0 |
| 2026-02-06 | 156,900 | 0 | 128,300 | 0 | 28,600 | 0 |
| 2026-01-30 | 157,200 | 0 | 129,000 | 0 | 28,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-19 15:44 | S100VAFG | 丹内 悠佑 | 変更報告書 |
| 2024-04-30 15:37 | S100TCCW | Ｓｕｎｒｉｓｅ Ｍａｎａｇｅｍｅｎｔ （Ｎｏｎ－Ｕ．Ｓ．） Ｌｉｍｉｔｅｄ ＩＩＩ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-04-30 15:33 | S100TCCK | Ｓｕｎｒｉｓｅ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ ＩＩＩ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-04-23 13:38 | S100TBAD | Ｓｕｎｒｉｓｅ Ｍａｎａｇｅｍｅｎｔ （Ｎｏｎ－Ｕ．Ｓ．） Ｌｉｍｉｔｅｄ ＩＩＩ | 変更報告書 |
| 2024-04-23 13:36 | S100TBA8 | Ｓｕｎｒｉｓｅ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ ＩＩＩ | 変更報告書 |