[9628]燦ＨＤ:【葬儀】傘下に葬儀社や運送、外食など
Yahoo! 【プライム/33サービス業】 売上高:319840 当期純利益:47210 総資産:630530 時価:307億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 1,393 | 1,394 | 1,373 | 1,380 | 38,000 | 9,600 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260508 | 1,385 | 1,395 | 1,371 | 1,390 | 46,000 | 8,000 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 2% |
| 20260511 | 1,390 | 1,404 | 1,390 | 1,394 | 31,600 | -14,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260512 | 1,400 | 1,405 | 1,386 | 1,386 | 41,100 | 9,500 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20260513 | 1,398 | 1,405 | 1,385 | 1,385 | 33,800 | -7,300 | 100% | ▼▼ | 5888 | 0 | 0 | 98% | 2% |
| 20260514 | 1,393 | 1,393 | 1,372 | 1,378 | 28,900 | -4,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260515 | 1,378 | 1,387 | 1,363 | 1,363 | 47,900 | 19,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260518 | 1,333 | 1,397 | 1,323 | 1,396 | 114,200 | 66,300 | 102% | ▲ | 1771 | 10 | 0 | 98% | 2% |
| 20260519 | 1,396 | 1,397 | 1,374 | 1,390 | 59,200 | -55,000 | 100% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20260520 | 1,383 | 1,383 | 1,319 | 1,356 | 68,700 | 9,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260521 | 1,360 | 1,373 | 1,346 | 1,355 | 39,900 | -28,800 | 100% | ▼▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20260522 | 1,368 | 1,376 | 1,360 | 1,373 | 31,100 | -8,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260525 | 1,384 | 1,384 | 1,342 | 1,345 | 39,800 | 8,700 | 98% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260526 | 1,346 | 1,346 | 1,316 | 1,316 | 34,100 | -5,700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260527 | 1,332 | 1,335 | 1,318 | 1,334 | 28,400 | -5,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260528 | 1,330 | 1,339 | 1,316 | 1,334 | 38,400 | 10,000 | 100% | -- | 1774 | 0 | 0 | 96% | 1% |
| 20260529 | 1,344 | 1,357 | 1,337 | 1,337 | 24,400 | -14,000 | 100% | ▲ | 2222 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-29 | 9628 | UBS AG | 121,881 | 1% | ▲ | |
| 2026-05-27 | 9628 | Barclays Capital Securities Ltd | 110,555 | 0% | ▼ | -17,000 |
| 2026-05-11 | 9628 | Barclays Capital Securities Ltd | 127,555 | 1% | ▼ | -44,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 356,500 | 21,800 | 126,500 | 200 | 230,000 | 21,600 |
| 2026-05-15 | 375,100 | 20,300 | 126,900 | 200 | 248,200 | 20,100 |