[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:63億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 1,130 | 1,301 | 1,130 | 1,265 | 304,100 | 298,800 | 112% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 41% |
| 20260220 | 1,127 | 1,173 | 1,080 | 1,087 | 104,400 | 60,100 | 94% | ▼▼▼ | 7777 | 24 | 4 | 86% | 21% |
| 20260319 | 1,031 | 1,031 | 976 | 990 | 80,300 | 61,900 | 95% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260216 | 1,127 | 1,127 | 1,127 | 1,127 | 5,300 | -73,100 | 115% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 25% |
| 20260318 | 1,066 | 1,069 | 1,036 | 1,045 | 18,400 | -19,100 | 100% | ▼ | 8828 | 0 | 0 | 82% | 2% |
| 20260317 | 1,058 | 1,075 | 1,043 | 1,046 | 37,500 | -14,500 | 102% | ▲ | 2222 | 0 | 0 | 82% | 2% |
| 20260316 | 1,054 | 1,072 | 1,015 | 1,028 | 52,000 | 4,500 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260313 | 1,066 | 1,087 | 1,048 | 1,062 | 47,500 | 21,700 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 84% | 9% |
| 20260312 | 1,107 | 1,107 | 1,082 | 1,083 | 25,800 | 7,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 85% | 11% |
| 20260311 | 1,133 | 1,157 | 1,118 | 1,120 | 18,800 | -22,000 | 99% | ▼▼▼ | 2288 | 0 | 0 | 88% | 17% |
| 20260310 | 1,149 | 1,153 | 1,096 | 1,133 | 40,800 | -26,100 | 99% | ▼▼ | 2228 | 0 | 0 | 89% | 23% |
| 20260309 | 1,115 | 1,148 | 1,075 | 1,148 | 66,900 | 38,900 | 98% | ▼ | 7777 | 0 | 0 | 90% | 25% |
| 20260306 | 1,165 | 1,189 | 1,156 | 1,175 | 28,000 | -41,700 | 101% | ▲▲ | 8222 | 0 | 0 | 93% | 28% |
| 20260305 | 1,131 | 1,209 | 1,130 | 1,165 | 69,700 | 14,800 | 109% | ▲ | 1111 | 0 | 0 | 92% | 27% |
| 20260304 | 1,082 | 1,130 | 1,045 | 1,068 | 54,900 | -35,400 | 94% | ▼▼▼ | 8888 | 0 | 2 | 84% | 17% |
| 20260303 | 1,240 | 1,240 | 1,117 | 1,142 | 90,300 | 38,800 | 92% | ▼▼ | 7747 | 0 | 0 | 90% | 25% |
| 20260302 | 1,240 | 1,250 | 1,184 | 1,246 | 51,500 | 200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 36% |
| 20260227 | 1,220 | 1,277 | 1,212 | 1,270 | 51,300 | -500 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 39% |
| 20260226 | 1,168 | 1,240 | 1,160 | 1,234 | 51,800 | 17,800 | 105% | ▲▲▲ | 1171 | 0 | 1 | 98% | 35% |
| 20260225 | 1,174 | 1,198 | 1,141 | 1,179 | 34,000 | -64,000 | 100% | ▲▲ | 2222 | 0 | 2 | 93% | 29% |
| 20260224 | 1,097 | 1,180 | 1,083 | 1,174 | 98,000 | -6,400 | 108% | ▲ | 2282 | 0 | 1 | 93% | 30% |
| 20260219 | 1,191 | 1,204 | 1,144 | 1,152 | 44,300 | -107,400 | 97% | ▼▼ | 8258 | 0 | 6 | 91% | 28% |
| 20260218 | 1,191 | 1,250 | 1,134 | 1,193 | 151,700 | -152,400 | 94% | ▼ | 8228 | 0 | 7 | 94% | 33% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-17 | 9271 | GOLDMAN SACHS INTERNATIONAL | 62,600 | 1% | ▼ | -17,000 |
| 2026-02-18 | 9271 | GOLDMAN SACHS INTERNATIONAL | 51,400 | 1% | ▼ | -11,200 |
| 2026-02-20 | 9271 | GOLDMAN SACHS INTERNATIONAL | 43,000 | 1% | ▼ | -8,400 |
| 2026-02-25 | 9271 | GOLDMAN SACHS INTERNATIONAL | 46,600 | 1% | ▲ | 3,600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 380,100 | 0 | 220,500 | 0 | 159,600 | 0 |
| 2026-02-27 | 387,900 | 0 | 218,100 | 0 | 169,800 | 0 |
| 2026-03-06 | 386,000 | 0 | 218,300 | 0 | 167,700 | 0 |
| 2026-03-13 | 413,500 | 0 | 233,200 | 0 | 180,300 | 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 |