[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:309億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 1,309 | 1,316 | 1,297 | 1,305 | 51,600 | -34,600 | 100% | ▲ | 8282 | 0 | 0 | 81% | 0% |
| 20251119 | 1,350 | 1,353 | 1,295 | 1,303 | 86,200 | -10,600 | 97% | ▼ | 2828 | 0 | 0 | 81% | 0% |
| 20251117 | 1,375 | 1,380 | 1,318 | 1,332 | 203,500 | 91,600 | 95% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20251114 | 1,430 | 1,442 | 1,405 | 1,405 | 111,900 | 76,400 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251113 | 1,457 | 1,457 | 1,431 | 1,436 | 35,500 | -15,100 | 100% | ▼ | 2228 | 0 | 0 | 89% | 0% |
| 20251111 | 1,498 | 1,498 | 1,403 | 1,430 | 204,200 | 175,800 | 95% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20251118 | 1,345 | 1,349 | 1,313 | 1,340 | 96,800 | -106,700 | 101% | ▲ | 8882 | 0 | 0 | 83% | 1% |
| 20251112 | 1,433 | 1,453 | 1,429 | 1,441 | 50,600 | -153,600 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20251104 | 1,500 | 1,510 | 1,418 | 1,441 | 297,200 | 245,700 | 96% | ▼ | 1777 | 0 | 0 | 90% | 1% |
| 20251105 | 1,450 | 1,454 | 1,411 | 1,441 | 56,700 | -240,500 | 100% | -- | 8885 | 0 | 0 | 90% | 1% |
| 20251106 | 1,450 | 1,459 | 1,441 | 1,447 | 40,100 | -16,600 | 100% | ▲ | 2252 | 0 | 0 | 90% | 1% |
| 20251121 | 1,300 | 1,345 | 1,300 | 1,345 | 81,400 | 29,800 | 103% | ▲▲ | 1171 | 0 | 0 | 84% | 3% |
| 20251021 | 1,468 | 1,473 | 1,457 | 1,464 | 16,800 | -2,600 | 100% | ▼ | 2228 | 0 | 4 | 97% | 3% |
| 20251107 | 1,447 | 1,471 | 1,444 | 1,471 | 37,900 | -2,200 | 102% | ▲▲ | 2282 | 0 | 0 | 92% | 3% |
| 20251022 | 1,460 | 1,485 | 1,460 | 1,483 | 35,000 | 18,200 | 101% | ▲ | 1171 | 10 | 3 | 99% | 4% |
| 20251110 | 1,473 | 1,500 | 1,472 | 1,498 | 28,400 | -9,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20251031 | 1,504 | 1,509 | 1,476 | 1,504 | 51,500 | 9,300 | 100% | -- | 7774 | 0 | 0 | 94% | 5% |
| 20251030 | 1,528 | 1,534 | 1,504 | 1,504 | 42,200 | -11,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251023 | 1,469 | 1,496 | 1,469 | 1,493 | 17,500 | -17,500 | 101% | ▲▲ | 2222 | 0 | 2 | 99% | 5% |
| 20251029 | 1,536 | 1,536 | 1,511 | 1,520 | 53,300 | -24,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251028 | 1,600 | 1,600 | 1,536 | 1,538 | 78,200 | -32,500 | 96% | ▼ | 8828 | 0 | 0 | 96% | 8% |
| 20251024 | 1,554 | 1,650 | 1,554 | 1,590 | 191,000 | 173,500 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251027 | 1,570 | 1,612 | 1,570 | 1,607 | 110,700 | -80,300 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 66,600 | 16,400 | 40,400 | 2,700 | 26,200 | 13,700 |
| 2025-10-31 | 184,100 | 19,700 | 49,500 | 2,500 | 134,600 | 17,200 |
| 2025-11-07 | 200,500 | 17,500 | 58,800 | 2,800 | 141,700 | 14,700 |
| 2025-11-14 | 212,100 | 41,600 | 75,400 | 2,100 | 136,700 | 39,500 |