[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:54億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 924 | 976 | 919 | 962 | 142,400 | 43,100 | 105% | ▲ | 1171 | 0 | 0 | 100% | 35% |
| 20250929 | 899 | 969 | 888 | 948 | 133,000 | 53,300 | 104% | ▲ | 1471 | 0 | 1 | 99% | 30% |
| 20250917 | 915 | 950 | 893 | 943 | 126,400 | 29,300 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 32% |
| 20251001 | 934 | 957 | 919 | 923 | 128,300 | -146,600 | 100% | ▲ | 8222 | 0 | 0 | 96% | 25% |
| 20250930 | 918 | 969 | 852 | 920 | 274,900 | 141,900 | 97% | ▼ | 4717 | 0 | 0 | 96% | 25% |
| 20250916 | 875 | 927 | 860 | 919 | 97,100 | -30,800 | 105% | ▲ | 2282 | 0 | 1 | 100% | 29% |
| 20250918 | 949 | 965 | 913 | 918 | 99,300 | -27,100 | 97% | ▼ | 2228 | 0 | 0 | 97% | 29% |
| 20250925 | 876 | 922 | 845 | 918 | 199,500 | 39,500 | 109% | ▲ | 1171 | 0 | 3 | 95% | 29% |
| 20250926 | 903 | 925 | 888 | 914 | 79,700 | -119,800 | 100% | ▼ | 2228 | 0 | 0 | 95% | 28% |
| 20250922 | 977 | 979 | 850 | 911 | 235,800 | 93,400 | 95% | ▼ | 1717 | 0 | 0 | 95% | 28% |
| 20250911 | 829 | 880 | 825 | 878 | 145,600 | 49,900 | 107% | ▲▲▲▲ | 1111 | 40 | 1 | 99% | 33% |
| 20250912 | 878 | 896 | 846 | 878 | 127,900 | -17,700 | 100% | -- | 2225 | 0 | 3 | 99% | 23% |
| 20251007 | 846 | 876 | 844 | 861 | 39,800 | -61,800 | 102% | ▲▲ | 2222 | 0 | 0 | 90% | 11% |
| 20251002 | 925 | 950 | 830 | 855 | 180,600 | 52,300 | 93% | ▼ | 7777 | 0 | 0 | 89% | 12% |
| 20251008 | 861 | 873 | 848 | 849 | 17,900 | -21,900 | 99% | ▼ | 8228 | 0 | 0 | 88% | 8% |
| 20251006 | 834 | 855 | 813 | 846 | 101,600 | 48,000 | 101% | ▲ | 7771 | 0 | 0 | 88% | 11% |
| 20250924 | 917 | 917 | 832 | 846 | 160,000 | -75,800 | 93% | ▼▼ | 8888 | 0 | 0 | 88% | 19% |
| 20251003 | 856 | 871 | 838 | 838 | 53,600 | -127,000 | 98% | ▼▼ | 8288 | 0 | 0 | 87% | 10% |
| 20250910 | 790 | 820 | 776 | 820 | 95,700 | 48,400 | 105% | ▲▲▲ | 1111 | 0 | 2 | 93% | 46% |
| 20250909 | 774 | 792 | 770 | 783 | 47,300 | -12,000 | 101% | ▲▲ | 8222 | 0 | 2 | 88% | 62% |
| 20250908 | 765 | 795 | 764 | 773 | 59,300 | 21,600 | 101% | ▲ | 1171 | 0 | 3 | 87% | 60% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-19 | 9271 | Nomura International plc | 30,500 | 0% | ▼ | |
| 2025-09-19 | 9271 | UBS AG | 28,300 | 0% | ▼ | -8,100 |
| 2025-09-29 | 9271 | Nomura International plc | 22,400 | 0% | ▼ | -16,800 |
| 2025-09-17 | 9271 | GOLDMAN SACHS INTERNATIONAL | 28,900 | 0% | ▼ | -3,700 |
| 2025-09-17 | 9271 | UBS AG | 36,400 | 1% | ▼ | -4,500 |
| 2025-09-16 | 9271 | Nomura International plc | 44,300 | 1% | ▲ | 11,800 |
| 2025-09-16 | 9271 | UBS AG | 40,900 | 1% | ▼ | -5,400 |
| 2025-09-18 | 9271 | Nomura International plc | 34,900 | 1% | ▼ | -9,400 |
| 2025-09-25 | 9271 | Nomura International plc | 39,200 | 1% | ▲ | 26,000 |
| 2025-09-22 | 9271 | Nomura International plc | 32,800 | 1% | ▲ | 2,300 |
| 2025-09-12 | 9271 | UBS AG | 46,300 | 1% | ▲ | |
| 2025-09-11 | 9271 | GOLDMAN SACHS INTERNATIONAL | 32,600 | 1% | ▲ | |
| 2025-10-02 | 9271 | UBS AG | 52,800 | 1% | ▲ | |
| 2025-10-06 | 9271 | GOLDMAN SACHS INTERNATIONAL | 32,700 | 1% | ▲ | |
| 2025-09-24 | 9271 | Nomura International plc | 13,200 | 0% | ▼ | -19,600 |
| 2025-10-03 | 9271 | Nomura International plc | 33,500 | 1% | ▲ | |
| 2025-10-03 | 9271 | UBS AG | 45,500 | 1% | ▼ | -7,300 |
| 2025-09-10 | 9271 | Nomura International plc | 32,500 | 1% | ▲ | |
| 2025-09-10 | 9271 | UBS AG | 42,900 | 1% | ▲ | 5,400 |
| 2025-09-09 | 9271 | UBS AG | 37,500 | 1% | ▼ | -2,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 414,900 | 0 | 207,500 | 0 | 207,400 | 0 |
| 2025-09-19 | 324,000 | 0 | 148,200 | 0 | 175,800 | 0 |
| 2025-09-26 | 300,300 | 0 | 148,800 | 0 | 151,500 | 0 |
| 2025-10-03 | 380,000 | 0 | 239,600 | 0 | 140,400 | 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 |