[9854]愛眼:【眼鏡】直営店やフランチャイズ店を全国に出店
Yahoo! 【スタンダード/小売業】 売上高:148630 当期純利益:30 総資産:138540 時価:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 198 | 201 | 192 | 194 | 632,000 | -957,900 | 95% | ▼▼ | 8888 | 0 | 0 | 93% | 29% |
| 20250729 | 195 | 196 | 189 | 190 | 299,800 | -332,200 | 98% | ▼▼▼ | 8888 | 0 | 9 | 91% | 27% |
| 20250813 | 195 | 200 | 193 | 200 | 132,800 | -232,200 | 103% | ▲ | 8222 | 0 | 0 | 96% | 8% |
| 20250820 | 189 | 190 | 187 | 187 | 105,300 | -222,400 | 99% | ▼▼ | 8588 | 0 | 0 | 90% | 0% |
| 20250730 | 189 | 192 | 187 | 192 | 146,400 | -153,400 | 101% | ▲ | 8882 | 0 | 2 | 92% | 28% |
| 20250801 | 200 | 200 | 196 | 198 | 126,700 | -147,100 | 99% | ▼ | 8228 | 0 | 0 | 95% | 31% |
| 20250812 | 187 | 202 | 186 | 195 | 365,000 | -141,100 | 95% | ▼ | 8888 | 0 | 2 | 94% | 8% |
| 20250818 | 196 | 198 | 196 | 198 | 79,600 | -107,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20250826 | 186 | 189 | 186 | 187 | 22,000 | -65,300 | 101% | ▲ | 2252 | 0 | 0 | 91% | 1% |
| 20250821 | 190 | 190 | 186 | 188 | 56,600 | -48,700 | 101% | ▲ | 5822 | 0 | 0 | 90% | 1% |
| 20250814 | 197 | 200 | 195 | 199 | 91,000 | -41,800 | 100% | ▼ | 5228 | 0 | 0 | 96% | 5% |
| 20250828 | 189 | 192 | 186 | 190 | 68,400 | -41,000 | 101% | ▲▲▲ | 8852 | 0 | 0 | 93% | 3% |
| 20250825 | 186 | 188 | 183 | 185 | 87,300 | -19,200 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250806 | 199 | 203 | 198 | 203 | 128,700 | -15,100 | 103% | ▲▲ | 2252 | 0 | 0 | 98% | 28% |
| 20250807 | 203 | 203 | 198 | 200 | 127,800 | -900 | 99% | ▼ | 5528 | 0 | 0 | 96% | 22% |
| 20250804 | 195 | 200 | 192 | 197 | 130,400 | 3,700 | 99% | ▼▼ | 4777 | 0 | 5 | 95% | 25% |
| 20250805 | 199 | 202 | 196 | 198 | 143,800 | 13,400 | 101% | ▲ | 1111 | 0 | 0 | 95% | 26% |
| 20250822 | 187 | 189 | 184 | 186 | 106,500 | 49,900 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250827 | 189 | 195 | 189 | 189 | 109,400 | 87,400 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250815 | 199 | 201 | 194 | 197 | 187,000 | 96,000 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 4% |
| 20250731 | 192 | 202 | 192 | 200 | 273,800 | 127,400 | 104% | ▲▲ | 1111 | 0 | 5 | 96% | 33% |
| 20250819 | 197 | 198 | 187 | 189 | 327,700 | 248,100 | 95% | ▼ | 4717 | 0 | 0 | 91% | 0% |
| 20250808 | 202 | 211 | 202 | 205 | 506,100 | 378,300 | 103% | ▲ | 1171 | 0 | 0 | 99% | 21% |
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 | 1,080,600 | 277,400 | 472,000 | 1,500 | 608,600 | 275,900 |
| 2025-08-08 | 1,063,300 | 241,600 | 481,900 | 0 | 581,400 | 241,600 |
| 2025-08-15 | 968,600 | 231,400 | 449,100 | 0 | 519,500 | 231,400 |
| 2025-08-22 | 868,100 | 179,700 | 446,600 | 0 | 421,500 | 179,700 |