[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:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 856 | 871 | 838 | 838 | 53,600 | -127,000 | 98% | ▼▼ | 8288 | 0 | 8 | 87% | 10% |
| 20251006 | 834 | 855 | 813 | 846 | 101,600 | 48,000 | 101% | ▲ | 7771 | 0 | 4 | 88% | 11% |
| 20251008 | 861 | 873 | 848 | 849 | 17,900 | -21,900 | 99% | ▼ | 8228 | 0 | 6 | 88% | 8% |
| 20251002 | 925 | 950 | 830 | 855 | 180,600 | 52,300 | 93% | ▼ | 7777 | 0 | 18 | 89% | 12% |
| 20251007 | 846 | 876 | 844 | 861 | 39,800 | -61,800 | 102% | ▲▲ | 2222 | 0 | 3 | 90% | 11% |
| 20251009 | 850 | 904 | 850 | 891 | 83,200 | 65,300 | 105% | ▲ | 1171 | 10 | 2 | 93% | 9% |
| 20251010 | 894 | 902 | 874 | 893 | 26,100 | -57,100 | 100% | ▲▲ | 8222 | 0 | 4 | 93% | 7% |
| 20251014 | 878 | 900 | 850 | 892 | 105,000 | 78,900 | 100% | ▼ | 7777 | 0 | 3 | 93% | 6% |
| 20251015 | 891 | 930 | 885 | 901 | 60,300 | -44,700 | 101% | ▲ | 2222 | 0 | 2 | 94% | 8% |
| 20251024 | 909 | 919 | 893 | 908 | 43,400 | 25,200 | 99% | ▼▼ | 7777 | 0 | 3 | 95% | 8% |
| 20251017 | 940 | 957 | 913 | 914 | 36,400 | -34,400 | 96% | ▼ | 8228 | 0 | 8 | 95% | 9% |
| 20250930 | 918 | 969 | 852 | 920 | 274,900 | 141,900 | 97% | ▼ | 4717 | 0 | 20 | 96% | 25% |
| 20251023 | 923 | 930 | 911 | 914 | 18,200 | 2,900 | 98% | ▼ | 7717 | 0 | 4 | 96% | 9% |
| 20251020 | 915 | 955 | 915 | 923 | 37,600 | 1,200 | 101% | ▲ | 7171 | 0 | 7 | 96% | 10% |
| 20251001 | 934 | 957 | 919 | 923 | 128,300 | -146,600 | 100% | ▲ | 8222 | 0 | 19 | 96% | 25% |
| 20251021 | 938 | 944 | 918 | 928 | 31,500 | -6,100 | 101% | ▲▲ | 8222 | 0 | 6 | 97% | 11% |
| 20251022 | 920 | 938 | 912 | 931 | 15,300 | -16,200 | 100% | ▲▲▲ | 8882 | 0 | 5 | 97% | 11% |
| 20251027 | 929 | 945 | 901 | 940 | 26,600 | -16,800 | 104% | ▲ | 2222 | 0 | 2 | 98% | 12% |
| 20251016 | 902 | 958 | 902 | 955 | 70,800 | 10,500 | 106% | ▲▲ | 1111 | 0 | 1 | 99% | 14% |
| 20250929 | 899 | 969 | 888 | 948 | 133,000 | 53,300 | 104% | ▲ | 1471 | 0 | 1 | 99% | 30% |
| 20251028 | 945 | 1,032 | 945 | 990 | 183,000 | 156,400 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 18% |
| 20251029 | 1,003 | 1,042 | 944 | 1,029 | 192,000 | 9,000 | 104% | ▲▲▲ | 1711 | 0 | 0 | 100% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 9271 | Nomura International plc | 22,400 | 0% | ▼ | -16,800 |
| 2025-10-02 | 9271 | UBS AG | 52,800 | 1% | ▲ | |
| 2025-10-03 | 9271 | UBS AG | 45,500 | 1% | ▼ | -7,300 |
| 2025-10-03 | 9271 | Nomura International plc | 33,500 | 1% | ▲ | |
| 2025-10-06 | 9271 | GOLDMAN SACHS INTERNATIONAL | 32,700 | 1% | ▲ | |
| 2025-10-07 | 9271 | GOLDMAN SACHS INTERNATIONAL | 32,300 | 0% | ▼ | -400 |
| 2025-10-07 | 9271 | Nomura International plc | 30,800 | 0% | ▼ | -2,700 |
| 2025-10-14 | 9271 | GOLDMAN SACHS INTERNATIONAL | 35,500 | 1% | ▲ | 3,200 |
| 2025-10-16 | 9271 | GOLDMAN SACHS INTERNATIONAL | 41,200 | 1% | ▲ | 5,700 |
| 2025-10-16 | 9271 | UBS AG | 31,600 | 0% | ▼ | -13,900 |
| 2025-10-21 | 9271 | GOLDMAN SACHS INTERNATIONAL | 48,900 | 1% | ▲ | 7,700 |
| 2025-10-24 | 9271 | GOLDMAN SACHS INTERNATIONAL | 52,900 | 1% | ▲ | 4,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 380,000 | 0 | 239,600 | 0 | 140,400 | 0 |
| 2025-10-10 | 359,300 | 0 | 231,400 | 0 | 127,900 | 0 |
| 2025-10-17 | 343,600 | 0 | 228,900 | 0 | 114,700 | 0 |
| 2025-10-24 | 333,700 | 0 | 228,500 | 0 | 105,200 | 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 |