[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:305億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,430 | 1,442 | 1,405 | 1,405 | 111,900 | 76,400 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251117 | 1,375 | 1,380 | 1,318 | 1,332 | 203,500 | 91,600 | 95% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20251119 | 1,350 | 1,353 | 1,295 | 1,303 | 86,200 | -10,600 | 97% | ▼ | 2828 | 0 | 0 | 81% | 0% |
| 20251120 | 1,309 | 1,316 | 1,297 | 1,305 | 51,600 | -34,600 | 100% | ▲ | 8282 | 0 | 7 | 81% | 0% |
| 20251113 | 1,457 | 1,457 | 1,431 | 1,436 | 35,500 | -15,100 | 100% | ▼ | 2228 | 0 | 0 | 89% | 0% |
| 20251118 | 1,345 | 1,349 | 1,313 | 1,340 | 96,800 | -106,700 | 101% | ▲ | 8882 | 0 | 0 | 83% | 1% |
| 20251211 | 1,365 | 1,366 | 1,314 | 1,322 | 89,000 | 31,400 | 98% | ▼ | 1717 | 0 | 0 | 92% | 1% |
| 20251212 | 1,330 | 1,335 | 1,318 | 1,327 | 44,100 | -44,900 | 100% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251125 | 1,335 | 1,345 | 1,308 | 1,328 | 156,400 | 75,000 | 99% | ▼ | 4117 | 0 | 0 | 83% | 2% |
| 20251126 | 1,342 | 1,351 | 1,336 | 1,346 | 60,600 | -95,800 | 101% | ▲ | 2222 | 0 | 0 | 88% | 3% |
| 20251203 | 1,365 | 1,374 | 1,335 | 1,345 | 116,000 | 60,100 | 98% | ▼ | 7777 | 0 | 0 | 90% | 3% |
| 20251209 | 1,346 | 1,361 | 1,335 | 1,340 | 51,200 | 6,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251121 | 1,300 | 1,345 | 1,300 | 1,345 | 81,400 | 29,800 | 103% | ▲▲ | 1171 | 0 | 5 | 84% | 3% |
| 20251127 | 1,345 | 1,363 | 1,345 | 1,358 | 53,800 | -6,800 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 4% |
| 20251205 | 1,364 | 1,378 | 1,355 | 1,355 | 35,800 | -17,100 | 98% | ▼ | 8228 | 0 | 0 | 90% | 4% |
| 20251208 | 1,375 | 1,375 | 1,342 | 1,350 | 45,200 | 9,400 | 100% | ▼▼ | 7717 | 0 | 0 | 90% | 4% |
| 20251210 | 1,346 | 1,365 | 1,340 | 1,352 | 57,600 | 6,400 | 101% | ▲ | 1141 | 0 | 0 | 94% | 4% |
| 20251128 | 1,365 | 1,378 | 1,356 | 1,373 | 63,500 | 9,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 91% | 5% |
| 20251201 | 1,380 | 1,383 | 1,368 | 1,375 | 38,100 | -25,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 91% | 6% |
| 20251202 | 1,372 | 1,379 | 1,358 | 1,375 | 55,900 | 17,800 | 100% | -- | 7774 | 0 | 0 | 92% | 6% |
| 20251204 | 1,344 | 1,385 | 1,341 | 1,380 | 52,900 | -63,100 | 103% | ▲ | 2282 | 0 | 0 | 92% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 212,100 | 41,600 | 75,400 | 2,100 | 136,700 | 39,500 |
| 2025-11-21 | 199,700 | 20,000 | 58,400 | 3,300 | 141,300 | 16,700 |
| 2025-11-28 | 207,400 | 17,500 | 59,000 | 2,700 | 148,400 | 14,800 |
| 2025-12-05 | 198,700 | 18,700 | 50,200 | 2,100 | 148,500 | 16,600 |