[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:344億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,418 | 1,438 | 1,417 | 1,420 | 35,400 | -18,800 | 100% | -- | 2285 | 0 | 5 | 100% | 7% |
| 20251223 | 1,424 | 1,427 | 1,410 | 1,420 | 54,200 | -7,500 | 100% | ▲▲▲ | 8222 | 0 | 6 | 100% | 7% |
| 20251225 | 1,421 | 1,444 | 1,421 | 1,434 | 34,400 | -1,000 | 101% | ▲ | 2222 | 0 | 4 | 100% | 8% |
| 20251226 | 1,434 | 1,452 | 1,434 | 1,452 | 51,000 | 16,600 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 10% |
| 20251229 | 1,445 | 1,468 | 1,430 | 1,468 | 125,800 | 74,800 | 101% | ▲▲▲ | 1711 | 10 | 5 | 100% | 11% |
| 20260121 | 1,473 | 1,485 | 1,465 | 1,473 | 34,700 | -18,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260122 | 1,476 | 1,482 | 1,470 | 1,474 | 34,500 | -200 | 100% | ▲ | 8222 | 0 | 0 | 96% | 4% |
| 20260120 | 1,505 | 1,507 | 1,484 | 1,486 | 53,100 | 17,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260105 | 1,499 | 1,500 | 1,469 | 1,487 | 66,300 | -28,800 | 99% | ▼ | 8528 | 0 | 0 | 99% | 12% |
| 20260108 | 1,513 | 1,528 | 1,489 | 1,495 | 82,800 | 16,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 13% |
| 20260123 | 1,471 | 1,506 | 1,471 | 1,496 | 34,100 | -400 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251230 | 1,478 | 1,516 | 1,469 | 1,498 | 95,100 | -30,700 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260113 | 1,535 | 1,545 | 1,515 | 1,516 | 75,100 | 26,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 15% |
| 20260119 | 1,520 | 1,521 | 1,500 | 1,516 | 36,000 | -26,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 9% |
| 20260114 | 1,513 | 1,522 | 1,498 | 1,517 | 124,100 | 49,000 | 100% | ▲ | 7771 | 0 | 0 | 100% | 14% |
| 20260109 | 1,496 | 1,522 | 1,496 | 1,517 | 49,000 | -33,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 15% |
| 20260106 | 1,500 | 1,517 | 1,488 | 1,517 | 64,100 | -2,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260107 | 1,500 | 1,524 | 1,493 | 1,522 | 66,600 | 2,500 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 15% |
| 20260115 | 1,504 | 1,523 | 1,502 | 1,523 | 59,000 | -65,100 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 12% |
| 20260116 | 1,523 | 1,535 | 1,498 | 1,528 | 62,100 | 3,100 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 9628 | Barclays Capital Securities Ltd | 115,764 | 1% | ▲ | |
| 2026-01-06 | 9628 | Barclays Capital Securities Ltd | 113,964 | 0% | ▼ | -1,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 161,100 | 71,200 | 31,600 | 5,700 | 129,500 | 65,500 |
| 2026-01-09 | 136,800 | 71,100 | 30,900 | 8,700 | 105,900 | 62,400 |
| 2026-01-16 | 132,300 | 81,000 | 30,200 | 15,600 | 102,100 | 65,400 |