[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:348億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,517 | 1,518 | 1,464 | 1,472 | 97,900 | 55,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250820 | 1,541 | 1,563 | 1,522 | 1,563 | 118,200 | 32,200 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20250911 | 1,485 | 1,500 | 1,473 | 1,500 | 53,000 | 31,600 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20250903 | 1,448 | 1,478 | 1,448 | 1,451 | 55,200 | 18,800 | 100% | ▲▲ | 4171 | 0 | 0 | 88% | 0% |
| 20250909 | 1,476 | 1,503 | 1,464 | 1,476 | 42,700 | 16,500 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20250822 | 1,560 | 1,565 | 1,540 | 1,543 | 74,400 | 12,200 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250912 | 1,510 | 1,520 | 1,479 | 1,496 | 62,300 | 9,300 | 100% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20250908 | 1,455 | 1,468 | 1,455 | 1,464 | 26,200 | 4,700 | 101% | ▲ | 1171 | 0 | 0 | 91% | 1% |
| 20250901 | 1,469 | 1,475 | 1,438 | 1,444 | 79,300 | 800 | 98% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20250905 | 1,458 | 1,466 | 1,449 | 1,449 | 21,500 | -4,900 | 99% | ▼ | 8288 | 0 | 0 | 88% | 0% |
| 20250825 | 1,536 | 1,541 | 1,524 | 1,529 | 69,400 | -5,000 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20250917 | 1,501 | 1,519 | 1,489 | 1,517 | 39,400 | -7,800 | 101% | ▲▲ | 2522 | 0 | 0 | 97% | 5% |
| 20250828 | 1,472 | 1,490 | 1,454 | 1,457 | 89,000 | -8,900 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250829 | 1,457 | 1,474 | 1,439 | 1,470 | 78,500 | -10,500 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20250916 | 1,496 | 1,510 | 1,489 | 1,501 | 47,200 | -15,100 | 100% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20250910 | 1,471 | 1,489 | 1,467 | 1,479 | 21,400 | -21,300 | 100% | ▲▲▲ | 8282 | 0 | 0 | 93% | 2% |
| 20250826 | 1,530 | 1,531 | 1,515 | 1,517 | 42,100 | -27,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250904 | 1,460 | 1,472 | 1,444 | 1,458 | 26,400 | -28,800 | 100% | ▲▲▲ | 8822 | 0 | 0 | 89% | 1% |
| 20250819 | 1,560 | 1,571 | 1,526 | 1,544 | 86,000 | -42,200 | 99% | ▼▼▼ | 8288 | 24 | 0 | 94% | 0% |
| 20250902 | 1,457 | 1,478 | 1,447 | 1,448 | 36,400 | -42,900 | 100% | ▲ | 2282 | 0 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 108,900 | 14,000 | 54,600 | 500 | 54,300 | 13,500 |
| 2025-08-29 | 110,900 | 10,900 | 49,400 | 300 | 61,500 | 10,600 |
| 2025-09-05 | 86,500 | 10,300 | 32,000 | 400 | 54,500 | 9,900 |