[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:171億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,089 | 1,090 | 1,076 | 1,081 | 44,800 | 8,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 82% | 2% |
| 20251118 | 1,075 | 1,080 | 1,070 | 1,074 | 47,400 | 2,600 | 99% | ▼▼▼▼ | 7777 | 0 | 20 | 81% | 1% |
| 20251119 | 1,068 | 1,082 | 1,068 | 1,072 | 43,000 | -4,400 | 100% | ▼▼▼▼▼ | 2888 | 0 | 19 | 81% | 1% |
| 20251120 | 1,083 | 1,083 | 1,072 | 1,080 | 104,400 | 61,400 | 101% | ▲ | 1111 | 0 | 18 | 82% | 2% |
| 20251121 | 1,077 | 1,087 | 1,075 | 1,087 | 64,000 | -40,400 | 101% | ▲▲ | 2282 | 0 | 17 | 82% | 3% |
| 20251125 | 1,090 | 1,098 | 1,085 | 1,085 | 43,900 | -20,100 | 100% | ▼ | 2228 | 0 | 16 | 82% | 2% |
| 20251126 | 1,088 | 1,093 | 1,085 | 1,089 | 62,100 | 18,200 | 100% | ▲ | 7471 | 0 | 15 | 82% | 3% |
| 20251127 | 1,091 | 1,097 | 1,087 | 1,087 | 37,400 | -24,700 | 100% | ▼ | 2228 | 0 | 14 | 82% | 3% |
| 20251128 | 1,088 | 1,112 | 1,088 | 1,112 | 72,100 | 34,700 | 102% | ▲ | 1171 | 0 | 13 | 99% | 5% |
| 20251201 | 1,112 | 1,112 | 1,101 | 1,108 | 43,600 | -28,500 | 100% | ▼ | 5228 | 0 | 0 | 100% | 5% |
| 20251202 | 1,110 | 1,110 | 1,100 | 1,100 | 23,600 | -20,000 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251203 | 1,100 | 1,103 | 1,081 | 1,082 | 46,500 | 22,900 | 98% | ▼▼▼ | 7777 | 0 | 10 | 97% | 2% |
| 20251204 | 1,092 | 1,093 | 1,087 | 1,093 | 24,600 | -21,900 | 101% | ▲ | 8282 | 0 | 9 | 98% | 3% |
| 20251205 | 1,097 | 1,107 | 1,093 | 1,100 | 45,600 | 21,000 | 101% | ▲▲ | 1111 | 0 | 8 | 99% | 3% |
| 20251208 | 1,100 | 1,110 | 1,100 | 1,100 | 38,200 | -7,400 | 100% | -- | 2225 | 0 | 7 | 99% | 3% |
| 20251209 | 1,100 | 1,104 | 1,093 | 1,097 | 35,600 | -2,600 | 100% | ▼ | 8858 | 0 | 6 | 99% | 2% |
| 20251210 | 1,103 | 1,105 | 1,098 | 1,099 | 50,200 | 14,600 | 100% | ▲ | 1111 | 0 | 5 | 99% | 3% |
| 20251211 | 1,100 | 1,105 | 1,097 | 1,097 | 27,500 | -22,700 | 100% | ▼ | 5888 | 0 | 4 | 99% | 2% |
| 20251212 | 1,092 | 1,102 | 1,092 | 1,102 | 32,600 | 5,100 | 100% | ▲ | 7771 | 0 | 3 | 99% | 3% |
| 20251215 | 1,105 | 1,125 | 1,105 | 1,119 | 75,500 | 42,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251216 | 1,136 | 1,162 | 1,136 | 1,159 | 140,000 | 64,500 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251217 | 1,153 | 1,153 | 1,130 | 1,130 | 79,200 | -60,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 186,700 | 0 | 125,500 | 0 | 61,200 | 0 |
| 2025-12-05 | 192,900 | 0 | 128,400 | 0 | 64,500 | 0 |
| 2025-11-28 | 181,600 | 0 | 122,600 | 0 | 59,000 | 0 |
| 2025-11-21 | 193,600 | 0 | 118,600 | 0 | 75,000 | 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 |