[9271]和心:【着物レンタル】「かんざし屋ｗａｒｇｏ」など観光地を中心に店舗展開
Yahoo! 【グロース/27小売業】 売上高:20940 当期純利益:3980 総資産:12750 時価:59億円
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 | 822 | 831 | 798 | 805 | 41,700 | 29,500 | 99% | ▼▼ | 1717 | 0 | 9 | 89% | 4% |
| 20251223 | 815 | 833 | 806 | 822 | 44,400 | 2,700 | 102% | ▲ | 1171 | 0 | 5 | 91% | 6% |
| 20251224 | 818 | 855 | 818 | 851 | 18,200 | -26,200 | 104% | ▲▲ | 2222 | 0 | 4 | 94% | 8% |
| 20251225 | 852 | 869 | 842 | 854 | 17,800 | -400 | 100% | ▲▲▲ | 2222 | 0 | 7 | 95% | 9% |
| 20251226 | 854 | 863 | 823 | 836 | 35,800 | 18,000 | 98% | ▼ | 7717 | 0 | 6 | 93% | 4% |
| 20251229 | 850 | 888 | 842 | 863 | 47,400 | 11,600 | 103% | ▲ | 1171 | 0 | 5 | 96% | 7% |
| 20251230 | 863 | 870 | 852 | 861 | 17,400 | -30,000 | 100% | ▼ | 8228 | 0 | 4 | 95% | 7% |
| 20260105 | 868 | 870 | 853 | 854 | 16,100 | -1,300 | 99% | ▼▼ | 5228 | 0 | 3 | 95% | 6% |
| 20260106 | 899 | 910 | 880 | 890 | 48,900 | 32,800 | 104% | ▲ | 1111 | 0 | 4 | 99% | 11% |
| 20260107 | 890 | 940 | 873 | 922 | 40,600 | -8,300 | 104% | ▲▲ | 2882 | 0 | 3 | 100% | 15% |
| 20260108 | 930 | 938 | 909 | 913 | 24,000 | -16,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20260109 | 913 | 957 | 906 | 948 | 32,000 | 8,000 | 104% | ▲ | 1771 | 0 | 0 | 100% | 18% |
| 20260113 | 943 | 947 | 903 | 935 | 54,300 | 22,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 16% |
| 20260114 | 944 | 948 | 924 | 940 | 13,500 | -40,800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 17% |
| 20260115 | 930 | 957 | 915 | 953 | 30,200 | 16,700 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 18% |
| 20260116 | 947 | 956 | 909 | 917 | 49,600 | 19,400 | 96% | ▼ | 7717 | 0 | 0 | 96% | 14% |
| 20260119 | 931 | 965 | 924 | 955 | 24,600 | -25,000 | 104% | ▲ | 2282 | 0 | 0 | 100% | 19% |
| 20260120 | 945 | 959 | 927 | 933 | 18,300 | -6,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 16% |
| 20260121 | 918 | 933 | 909 | 911 | 15,900 | -2,400 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 13% |
| 20260122 | 920 | 932 | 894 | 932 | 19,600 | 3,700 | 102% | ▲ | 7711 | 0 | 0 | 98% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9271 | GOLDMAN SACHS INTERNATIONAL | 59,200 | 1% | ▲ | 1,700 |
| 2026-01-16 | 9271 | GOLDMAN SACHS INTERNATIONAL | 57,500 | 1% | ▼ | -5,100 |
| 2026-01-13 | 9271 | GOLDMAN SACHS INTERNATIONAL | 62,600 | 1% | ▼ | -3,800 |
| 2026-01-09 | 9271 | GOLDMAN SACHS INTERNATIONAL | 66,400 | 1% | ▲ | 2,800 |
| 2026-01-07 | 9271 | GOLDMAN SACHS INTERNATIONAL | 63,600 | 1% | ▼ | -6,100 |
| 2025-12-23 | 9271 | GOLDMAN SACHS INTERNATIONAL | 69,700 | 1% | ▼ | -8,300 |
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 | 399,500 | 0 | 223,600 | 0 | 175,900 | 0 |
| 2026-01-09 | 395,200 | 0 | 222,800 | 0 | 172,400 | 0 |
| 2025-12-26 | 417,500 | 0 | 220,900 | 0 | 196,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-03 15:53 | S100WLO2 | 森 智宏 | 変更報告書 |
| 2025-02-27 16:25 | S100VB3S | 森 智宏 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-17 14:53 | S100UCH2 | 森 智宏 | 変更報告書 |
| 2024-09-05 17:03 | S100UBWX | 森 智宏 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-05 16:58 | S100UBZS | 森 智宏 | 変更報告書 |
| 2024-09-02 15:34 | S100UB2T | 森 智宏 | 変更報告書 |
| 2024-04-03 16:29 | S100T7IW | 吉村英毅 | 変更報告書 |
| 2024-04-03 16:17 | S100T7GM | 吉村英毅 | 大量保有報告書 |