[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/小売業】 売上高:20940 当期純利益:3980 総資産:12750 時価:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 718 | 885 | 710 | 885 | 2,250,300 | 1,794,300 | 120% | ▲ | 1771 | 22 | 1 | 100% | 96% |
| 20250819 | 771 | 910 | 710 | 755 | 3,480,600 | 2,322,500 | 99% | ▼ | 1117 | 22 | 4 | 99% | 71% |
| 20250818 | 732 | 762 | 630 | 762 | 1,158,100 | 1,051,900 | 115% | ▲▲▲ | 1711 | 10 | 5 | 100% | 73% |
| 20250813 | 493 | 507 | 481 | 482 | 40,900 | 11,900 | 98% | ▼▼ | 1777 | 0 | 2 | 96% | 9% |
| 20250828 | 727 | 732 | 704 | 713 | 55,900 | -57,900 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 81% | 49% |
| 20250827 | 750 | 756 | 716 | 730 | 113,800 | -136,800 | 97% | ▼▼▼ | 8888 | 0 | 0 | 82% | 60% |
| 20250826 | 790 | 818 | 730 | 750 | 250,600 | -309,400 | 95% | ▼▼ | 8888 | 0 | 0 | 85% | 64% |
| 20250825 | 945 | 957 | 780 | 789 | 560,000 | -1,690,300 | 89% | ▼ | 2228 | 0 | 0 | 89% | 73% |
| 20250821 | 775 | 789 | 721 | 735 | 456,000 | -166,400 | 97% | ▼ | 8228 | 0 | 2 | 96% | 63% |
| 20250820 | 770 | 798 | 711 | 760 | 622,400 | -2,858,200 | 101% | ▲ | 8282 | 0 | 3 | 100% | 72% |
| 20250815 | 662 | 662 | 662 | 662 | 106,200 | 95,700 | 118% | ▲▲ | 1111 | 0 | 2 | 100% | 50% |
| 20250814 | 562 | 562 | 562 | 562 | 10,500 | -30,400 | 117% | ▲ | 2222 | 0 | 2 | 100% | 27% |
| 20250728 | 466 | 500 | 462 | 500 | 57,700 | 47,300 | 111% | ▲▲▲▲ | 1111 | 0 | 1 | 100% | 14% |
| 20250812 | 498 | 505 | 493 | 493 | 29,000 | 11,900 | 99% | ▼ | 1117 | 0 | 3 | 99% | 12% |
| 20250808 | 491 | 500 | 491 | 498 | 17,100 | 10,200 | 103% | ▲ | 1111 | 0 | 4 | 100% | 13% |
| 20250807 | 485 | 496 | 480 | 485 | 6,900 | -9,300 | 100% | -- | 2225 | 0 | 5 | 97% | 10% |
| 20250806 | 478 | 485 | 471 | 485 | 16,200 | 9,700 | 101% | ▲ | 7771 | 0 | 6 | 97% | 10% |
| 20250805 | 487 | 487 | 474 | 478 | 6,500 | -20,300 | 100% | ▼▼▼ | 2228 | 0 | 7 | 96% | 8% |
| 20250804 | 484 | 486 | 472 | 480 | 26,800 | 17,300 | 100% | ▼▼ | 1717 | 0 | 8 | 96% | 9% |
| 20250801 | 482 | 485 | 478 | 482 | 9,500 | -27,400 | 99% | ▼ | 8228 | 0 | 9 | 96% | 9% |
| 20250731 | 473 | 489 | 470 | 489 | 36,900 | -18,700 | 107% | ▲ | 8282 | 0 | 7 | 98% | 11% |
| 20250730 | 482 | 490 | 457 | 457 | 55,600 | 19,400 | 95% | ▼▼ | 7747 | 0 | 11 | 91% | 4% |
| 20250729 | 482 | 494 | 467 | 479 | 36,200 | -21,500 | 96% | ▼ | 8228 | 0 | 12 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 272,800 | 0 | 160,100 | 0 | 112,700 | 0 |
| 2025-08-08 | 282,900 | 0 | 166,500 | 0 | 116,400 | 0 |
| 2025-08-15 | 323,000 | 16,200 | 177,200 | 16,200 | 145,800 | 0 |
| 2025-08-22 | 527,700 | 58,700 | 198,900 | 58,700 | 328,800 | 0 |