[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:182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,156 | 1,165 | 1,154 | 1,159 | 49,300 | 3,200 | 100% | ▲▲▲ | 1111 | 41 | 11 | 100% | 7% |
| 20251223 | 1,160 | 1,172 | 1,159 | 1,162 | 57,200 | 7,900 | 100% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 7% |
| 20251224 | 1,170 | 1,170 | 1,145 | 1,148 | 60,700 | 3,500 | 99% | ▼ | 7717 | 0 | 10 | 99% | 6% |
| 20251225 | 1,148 | 1,157 | 1,146 | 1,157 | 42,900 | -17,800 | 101% | ▲ | 8282 | 0 | 5 | 100% | 7% |
| 20251226 | 1,157 | 1,183 | 1,155 | 1,183 | 85,800 | 42,900 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20251229 | 1,190 | 1,208 | 1,188 | 1,202 | 83,100 | -2,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251230 | 1,198 | 1,207 | 1,195 | 1,204 | 75,600 | -7,500 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20260105 | 1,206 | 1,209 | 1,190 | 1,206 | 72,200 | -3,400 | 100% | ▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 10% |
| 20260106 | 1,206 | 1,216 | 1,202 | 1,207 | 41,200 | -31,000 | 100% | ▲▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 10% |
| 20260107 | 1,207 | 1,210 | 1,197 | 1,210 | 36,700 | -4,500 | 100% | ▲▲▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 10% |
| 20260108 | 1,209 | 1,227 | 1,209 | 1,226 | 46,100 | 9,400 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260109 | 1,230 | 1,235 | 1,226 | 1,233 | 29,100 | -17,000 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260113 | 1,239 | 1,240 | 1,217 | 1,220 | 54,900 | 25,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 11% |
| 20260114 | 1,220 | 1,224 | 1,217 | 1,224 | 25,800 | -29,100 | 100% | ▲ | 8582 | 0 | 0 | 99% | 11% |
| 20260115 | 1,219 | 1,228 | 1,214 | 1,219 | 44,700 | 18,900 | 100% | ▼ | 1777 | 0 | 0 | 99% | 9% |
| 20260116 | 1,214 | 1,217 | 1,200 | 1,209 | 45,300 | 600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260119 | 1,205 | 1,206 | 1,198 | 1,206 | 29,500 | -15,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260120 | 1,206 | 1,209 | 1,197 | 1,201 | 22,700 | -6,800 | 100% | ▼▼▼▼ | 2828 | 0 | 0 | 97% | 6% |
| 20260121 | 1,197 | 1,200 | 1,192 | 1,199 | 38,900 | 16,200 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260122 | 1,196 | 1,205 | 1,195 | 1,204 | 28,500 | -10,400 | 100% | ▲ | 2282 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 167,500 | 0 | 135,100 | 0 | 32,400 | 0 |
| 2026-01-09 | 175,700 | 0 | 136,400 | 0 | 39,300 | 0 |
| 2025-12-26 | 184,600 | 0 | 133,000 | 0 | 51,600 | 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 |