[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:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 900 | 927 | 788 | 836 | 351,000 | 195,000 | 94% | ▼▼▼ | 7777 | 24 | 0 | 74% | 0% |
| 20251203 | 818 | 919 | 802 | 893 | 200,800 | 139,300 | 109% | ▲▲▲ | 1711 | 10 | 1 | 88% | 22% |
| 20251117 | 816 | 821 | 754 | 786 | 184,500 | -166,500 | 94% | ▼▼▼▼ | 8888 | 24 | 12 | 70% | 0% |
| 20251110 | 977 | 980 | 917 | 928 | 161,900 | 37,900 | 95% | ▼ | 7777 | 0 | 0 | 83% | 4% |
| 20251113 | 932 | 949 | 880 | 887 | 156,000 | 59,200 | 95% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251204 | 878 | 888 | 823 | 855 | 151,100 | -49,700 | 96% | ▼ | 8228 | 0 | 0 | 87% | 16% |
| 20251120 | 741 | 767 | 712 | 763 | 114,200 | 11,300 | 104% | ▲ | 7771 | 0 | 5 | 68% | 4% |
| 20251119 | 780 | 780 | 731 | 734 | 102,900 | 18,900 | 94% | ▼▼▼▼▼▼ | 7777 | 0 | 10 | 65% | 0% |
| 20251111 | 937 | 959 | 922 | 935 | 102,200 | -59,700 | 101% | ▲ | 8282 | 0 | 0 | 83% | 5% |
| 20251112 | 950 | 954 | 920 | 932 | 96,800 | -5,400 | 100% | ▼ | 8828 | 0 | 0 | 83% | 3% |
| 20251118 | 800 | 804 | 771 | 779 | 84,000 | -100,500 | 99% | ▼▼▼▼▼ | 8288 | 0 | 11 | 69% | 0% |
| 20251208 | 848 | 893 | 848 | 883 | 71,300 | 30,100 | 105% | ▲ | 1171 | 0 | 3 | 94% | 20% |
| 20251121 | 734 | 779 | 731 | 757 | 69,800 | -44,400 | 99% | ▼ | 2288 | 0 | 2 | 67% | 3% |
| 20251211 | 900 | 910 | 860 | 873 | 68,700 | 10,900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 19% |
| 20251212 | 869 | 876 | 817 | 822 | 63,700 | -5,000 | 94% | ▼▼ | 8888 | 0 | 0 | 91% | 12% |
| 20251202 | 810 | 840 | 808 | 818 | 61,500 | 22,600 | 100% | ▲▲ | 1111 | 0 | 2 | 79% | 11% |
| 20251210 | 884 | 923 | 865 | 903 | 57,800 | 2,100 | 104% | ▲ | 1741 | 0 | 0 | 97% | 23% |
| 20251209 | 884 | 906 | 870 | 870 | 55,700 | -15,600 | 99% | ▼ | 2228 | 0 | 0 | 93% | 19% |
| 20251126 | 782 | 788 | 764 | 777 | 44,700 | 4,500 | 101% | ▲▲ | 1111 | 0 | 6 | 69% | 6% |
| 20251128 | 803 | 812 | 787 | 787 | 44,500 | 11,800 | 98% | ▼ | 1117 | 0 | 4 | 70% | 7% |
| 20251205 | 860 | 860 | 831 | 838 | 41,200 | -109,900 | 98% | ▼▼ | 8288 | 0 | 0 | 86% | 14% |
| 20251125 | 759 | 783 | 754 | 771 | 40,200 | -29,600 | 102% | ▲ | 2222 | 0 | 3 | 69% | 5% |
| 20251201 | 787 | 820 | 780 | 815 | 38,900 | -5,600 | 104% | ▲ | 2882 | 0 | 3 | 73% | 11% |
| 20251127 | 786 | 809 | 781 | 803 | 32,700 | -12,000 | 103% | ▲▲▲ | 2222 | 0 | 5 | 71% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 471,500 | 0 | 233,300 | 0 | 238,200 | 0 |
| 2025-11-21 | 418,400 | 0 | 215,900 | 0 | 202,500 | 0 |
| 2025-11-28 | 413,700 | 0 | 211,500 | 0 | 202,200 | 0 |
| 2025-12-05 | 443,000 | 0 | 208,900 | 0 | 234,100 | 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 |