[9628]燦ＨＤ:【葬儀】傘下に葬儀社や運送、外食など
Yahoo! 【プライム/サービス業】 売上高:319840 当期純利益:47210 総資産:630530 時価:338億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,466 | 1,579 | 1,466 | 1,576 | 244,000 | 88,000 | 99% | ▼ | 7777 | 0 | 1 | 96% | 1% |
| 20250814 | 1,550 | 1,598 | 1,528 | 1,595 | 156,000 | 56,000 | 102% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20250827 | 1,517 | 1,518 | 1,464 | 1,472 | 97,900 | 55,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250812 | 1,651 | 1,653 | 1,583 | 1,602 | 75,900 | 49,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250820 | 1,541 | 1,563 | 1,522 | 1,563 | 118,200 | 32,200 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20250807 | 1,628 | 1,670 | 1,613 | 1,624 | 44,800 | 26,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250813 | 1,599 | 1,605 | 1,558 | 1,560 | 100,000 | 24,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250822 | 1,560 | 1,565 | 1,540 | 1,543 | 74,400 | 12,200 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250805 | 1,592 | 1,611 | 1,576 | 1,589 | 26,600 | 9,800 | 100% | ▲ | 1711 | 0 | 0 | 97% | 3% |
| 20250731 | 1,591 | 1,610 | 1,588 | 1,604 | 27,500 | 7,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20250728 | 1,596 | 1,604 | 1,557 | 1,569 | 32,700 | 6,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250801 | 1,614 | 1,625 | 1,598 | 1,611 | 28,200 | 700 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 9% |
| 20250730 | 1,560 | 1,584 | 1,560 | 1,583 | 19,900 | -4,700 | 101% | ▲▲ | 8882 | 0 | 8 | 97% | 7% |
| 20250825 | 1,536 | 1,541 | 1,524 | 1,529 | 69,400 | -5,000 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20250729 | 1,572 | 1,589 | 1,566 | 1,570 | 24,600 | -8,100 | 100% | ▲ | 8282 | 0 | 0 | 96% | 6% |
| 20250806 | 1,600 | 1,622 | 1,593 | 1,616 | 18,200 | -8,400 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250804 | 1,586 | 1,605 | 1,578 | 1,583 | 16,800 | -11,400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250808 | 1,630 | 1,659 | 1,630 | 1,645 | 26,100 | -18,700 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20250826 | 1,530 | 1,531 | 1,515 | 1,517 | 42,100 | -27,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250819 | 1,560 | 1,571 | 1,526 | 1,544 | 86,000 | -42,200 | 99% | ▼▼▼ | 8288 | 24 | 0 | 94% | 0% |
| 20250821 | 1,563 | 1,588 | 1,551 | 1,565 | 62,200 | -56,000 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250818 | 1,563 | 1,572 | 1,515 | 1,560 | 128,200 | -115,800 | 99% | ▼▼ | 8228 | 0 | 0 | 95% | 0% |
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 | 291,900 | 9,600 | 213,300 | 1,000 | 78,600 | 8,600 |
| 2025-08-08 | 297,700 | 8,800 | 217,700 | 1,000 | 80,000 | 7,800 |
| 2025-08-15 | 148,600 | 15,700 | 58,200 | 1,000 | 90,400 | 14,700 |
| 2025-08-22 | 108,900 | 14,000 | 54,600 | 500 | 54,300 | 13,500 |