[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:81億円
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 | 909 | 944 | 897 | 920 | 21,500 | 12,800 | 102% | ▲ | 1711 | 0 | 2 | 96% | 10% |
| 20260128 | 920 | 988 | 920 | 981 | 82,100 | 60,600 | 107% | ▲▲ | 1111 | 0 | 1 | 100% | 17% |
| 20260129 | 996 | 996 | 927 | 930 | 52,300 | -29,800 | 95% | ▼ | 2228 | 0 | 12 | 95% | 9% |
| 20260130 | 925 | 929 | 915 | 918 | 18,400 | -33,900 | 99% | ▼▼ | 8888 | 0 | 9 | 94% | 7% |
| 20260202 | 963 | 991 | 937 | 953 | 52,800 | 34,400 | 104% | ▲ | 1111 | 0 | 10 | 97% | 12% |
| 20260203 | 956 | 978 | 946 | 969 | 13,400 | -39,400 | 102% | ▲▲ | 8282 | 0 | 9 | 99% | 9% |
| 20260204 | 970 | 972 | 948 | 962 | 15,100 | 1,700 | 99% | ▼ | 7117 | 0 | 8 | 98% | 7% |
| 20260205 | 977 | 977 | 951 | 953 | 17,600 | 2,500 | 99% | ▼▼ | 1117 | 0 | 7 | 97% | 6% |
| 20260206 | 955 | 955 | 912 | 915 | 38,900 | 21,300 | 96% | ▼▼▼ | 7777 | 0 | 6 | 93% | 2% |
| 20260209 | 941 | 957 | 916 | 920 | 21,200 | -17,700 | 101% | ▲ | 2282 | 0 | 5 | 94% | 2% |
| 20260210 | 921 | 965 | 921 | 960 | 26,300 | 5,100 | 104% | ▲▲ | 1171 | 0 | 2 | 98% | 7% |
| 20260212 | 970 | 988 | 960 | 975 | 30,600 | 4,300 | 102% | ▲▲▲ | 1111 | 0 | 3 | 99% | 8% |
| 20260213 | 975 | 980 | 950 | 977 | 78,400 | 47,800 | 100% | ▲▲▲▲ | 7711 | 0 | 2 | 100% | 9% |
| 20260216 | 1,127 | 1,127 | 1,127 | 1,127 | 5,300 | -73,100 | 115% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 25% |
| 20260217 | 1,130 | 1,301 | 1,130 | 1,265 | 304,100 | 298,800 | 112% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 41% |
| 20260218 | 1,191 | 1,250 | 1,134 | 1,193 | 151,700 | -152,400 | 94% | ▼ | 8228 | 0 | 7 | 94% | 33% |
| 20260219 | 1,191 | 1,204 | 1,144 | 1,152 | 44,300 | -107,400 | 97% | ▼▼ | 8258 | 0 | 6 | 91% | 28% |
| 20260220 | 1,127 | 1,173 | 1,080 | 1,087 | 104,400 | 60,100 | 94% | ▼▼▼ | 7777 | 24 | 4 | 86% | 21% |
| 20260224 | 1,097 | 1,180 | 1,083 | 1,174 | 98,000 | -6,400 | 108% | ▲ | 2282 | 0 | 1 | 93% | 30% |
| 20260225 | 1,174 | 1,198 | 1,141 | 1,179 | 34,000 | -64,000 | 100% | ▲▲ | 2222 | 0 | 2 | 93% | 29% |
| 20260226 | 1,168 | 1,240 | 1,160 | 1,234 | 51,800 | 17,800 | 105% | ▲▲▲ | 1171 | 0 | 1 | 98% | 35% |
| 20260227 | 1,220 | 1,277 | 1,212 | 1,270 | 51,300 | -500 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 39% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 9271 | GOLDMAN SACHS INTERNATIONAL | 46,600 | 1% | ▲ | 3,600 |
| 2026-02-20 | 9271 | GOLDMAN SACHS INTERNATIONAL | 43,000 | 1% | ▼ | -8,400 |
| 2026-02-18 | 9271 | GOLDMAN SACHS INTERNATIONAL | 51,400 | 1% | ▼ | -11,200 |
| 2026-02-17 | 9271 | GOLDMAN SACHS INTERNATIONAL | 62,600 | 1% | ▼ | -17,000 |
| 2026-02-13 | 9271 | GOLDMAN SACHS INTERNATIONAL | 79,600 | 1% | ▲ | 2,100 |
| 2026-02-10 | 9271 | GOLDMAN SACHS INTERNATIONAL | 77,500 | 1% | ▼ | -2,400 |
| 2026-02-06 | 9271 | GOLDMAN SACHS INTERNATIONAL | 79,900 | 1% | ▲ | 7,100 |
| 2026-01-29 | 9271 | GOLDMAN SACHS INTERNATIONAL | 72,800 | 1% | ▲ | 7,200 |
| 2026-01-27 | 9271 | GOLDMAN SACHS INTERNATIONAL | 65,600 | 1% | ▲ | 6,400 |
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 | 380,100 | 0 | 220,500 | 0 | 159,600 | 0 |
| 2026-02-13 | 398,200 | 0 | 214,500 | 0 | 183,700 | 0 |
| 2026-02-06 | 395,100 | 0 | 224,900 | 0 | 170,200 | 0 |
| 2026-01-30 | 398,600 | 0 | 221,000 | 0 | 177,600 | 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 |