[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260409 | 982 | 982 | 919 | 929 | 98,700 | 64,100 | 91% | ▼ | 7717 | 0 | 0 | 86% | 2% |
| 20260319 | 1,031 | 1,031 | 976 | 990 | 80,300 | 61,900 | 95% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260309 | 1,115 | 1,148 | 1,075 | 1,148 | 66,900 | 38,900 | 98% | ▼ | 7777 | 0 | 0 | 90% | 25% |
| 20260326 | 1,000 | 1,005 | 950 | 955 | 32,400 | 23,100 | 97% | ▼ | 1717 | 0 | 0 | 75% | 3% |
| 20260313 | 1,066 | 1,087 | 1,048 | 1,062 | 47,500 | 21,700 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 84% | 9% |
| 20260331 | 915 | 951 | 909 | 910 | 41,200 | 16,500 | 98% | ▼▼ | 1777 | 0 | 7 | 77% | 0% |
| 20260408 | 981 | 1,024 | 981 | 1,022 | 34,600 | 16,200 | 108% | ▲▲▲ | 1111 | 0 | 0 | 91% | 12% |
| 20260402 | 943 | 1,001 | 917 | 951 | 49,300 | 9,600 | 101% | ▲▲ | 1771 | 0 | 5 | 81% | 5% |
| 20260312 | 1,107 | 1,107 | 1,082 | 1,083 | 25,800 | 7,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 85% | 11% |
| 20260330 | 939 | 944 | 925 | 930 | 24,700 | 4,700 | 95% | ▼ | 7777 | 0 | 8 | 75% | 1% |
| 20260316 | 1,054 | 1,072 | 1,015 | 1,028 | 52,000 | 4,500 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260401 | 944 | 947 | 919 | 940 | 39,700 | -1,500 | 103% | ▲ | 8222 | 0 | 6 | 80% | 3% |
| 20260407 | 939 | 959 | 932 | 944 | 18,400 | -4,600 | 100% | ▲▲ | 2222 | 0 | 2 | 83% | 4% |
| 20260406 | 916 | 949 | 915 | 942 | 23,000 | -11,800 | 103% | ▲ | 8282 | 0 | 3 | 82% | 4% |
| 20260327 | 970 | 993 | 965 | 984 | 20,000 | -12,400 | 103% | ▲ | 8282 | 0 | 9 | 77% | 6% |
| 20260325 | 974 | 992 | 971 | 980 | 9,300 | -12,700 | 102% | ▲▲ | 2222 | 0 | 0 | 77% | 6% |
| 20260403 | 952 | 959 | 910 | 916 | 34,800 | -14,500 | 96% | ▼ | 8828 | 0 | 4 | 78% | 1% |
| 20260317 | 1,058 | 1,075 | 1,043 | 1,046 | 37,500 | -14,500 | 102% | ▲ | 2222 | 0 | 0 | 82% | 2% |
| 20260318 | 1,066 | 1,069 | 1,036 | 1,045 | 18,400 | -19,100 | 100% | ▼ | 8828 | 0 | 0 | 82% | 2% |
| 20260311 | 1,133 | 1,157 | 1,118 | 1,120 | 18,800 | -22,000 | 99% | ▼▼▼ | 2288 | 0 | 0 | 88% | 17% |
| 20260323 | 970 | 970 | 925 | 925 | 55,300 | -25,000 | 93% | ▼▼▼ | 8888 | 0 | 13 | 73% | 0% |
| 20260310 | 1,149 | 1,153 | 1,096 | 1,133 | 40,800 | -26,100 | 99% | ▼▼ | 2228 | 0 | 0 | 89% | 23% |
| 20260324 | 945 | 968 | 940 | 960 | 22,000 | -33,300 | 104% | ▲ | 8282 | 0 | 12 | 76% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-09 | 9271 | GOLDMAN SACHS INTERNATIONAL | 42,300 | 1% | ▼ | -4,300 |
| 2026-03-10 | 9271 | GOLDMAN SACHS INTERNATIONAL | 38,000 | 1% | ▼ | -4,300 |
| 2026-03-12 | 9271 | GOLDMAN SACHS INTERNATIONAL | 40,100 | 1% | ▲ | 2,100 |
| 2026-03-16 | 9271 | GOLDMAN SACHS INTERNATIONAL | 38,200 | 1% | ▼ | -1,900 |
| 2026-03-17 | 9271 | GOLDMAN SACHS INTERNATIONAL | 39,400 | 1% | ▲ | 1,200 |
| 2026-03-19 | 9271 | GOLDMAN SACHS INTERNATIONAL | 36,400 | 1% | ▼ | -3,000 |
| 2026-03-23 | 9271 | GOLDMAN SACHS INTERNATIONAL | 31,500 | 0% | ▼ | -4,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 413,500 | 0 | 233,200 | 0 | 180,300 | 0 |
| 2026-03-19 | 382,300 | 0 | 233,300 | 0 | 149,000 | 0 |
| 2026-03-27 | 380,100 | 0 | 233,400 | 0 | 146,700 | 0 |
| 2026-04-03 | 349,700 | 0 | 194,300 | 0 | 155,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-03 16:17 | S100T7GM | 吉村英毅 | 大量保有報告書 |
| 2024-04-03 16:29 | S100T7IW | 吉村英毅 | 変更報告書 |
| 2024-09-02 15:34 | S100UB2T | 森 智宏 | 変更報告書 |
| 2024-09-05 16:58 | S100UBZS | 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） |
| 2025-02-17 14:53 | S100UCH2 | 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） |
| 2025-09-03 15:53 | S100WLO2 | 森 智宏 | 変更報告書 |
| 2026-03-19 15:55 | S100XS0M | 森 智宏 | 変更報告書 |
| 2026-03-23 10:19 | S100XSF9 | 森 智宏 | 訂正報告書（大量保有報告書・変更報告書） |