8165--千趣会-【小売業】【カタログ通販】女性用衣料、雑貨などでカタログ
売上高:492260-当期純利益:-47820-総資産:318090-時価:13690991----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031025225825225859,6007103%102%148%95%105%108%100%110%
20250311255256240241156,200-1793%95%262%105%111%114%93%103%
2025031224325824325588,70014106%105%57%99%107%108%99%109%
2025031325525525025362,900-299%99%71%102%108%107%98%108%
2025031425325925325952,8006102%102%84%103%105%102%100%111%
2025031726026926026792,9008103%103%176%▲▲101%101%98%100%114%
2025031826827026827057,9003101%101%62%▲▲▲101%101%98%100%115%
2025031926827226827237,9002101%101%65%▲▲▲▲101%101%98%100%116%
2025032127127427027352,9001100%101%140%▲▲▲▲▲99%101%97%100%117%
2025032427427427027060,700-399%99%115%100%102%99%99%115%
2025032527027226927039,3000100%100%65%--100%100%99%99%113%
2025032627027126827150,4001100%100%128%102%99%101%99%113%
20250327268273268273106,2002101%102%211%▲▲101%97%99%100%114%
2025032827227727127685,6003101%101%81%▲▲▲100%96%99%100%115%
2025033127227527127191,700-598%100%107%97%92%100%98%112%
2025040127127126426495,600-797%97%104%▼▼98%93%101%96%110%
2025040226826826326346,000-1100%98%48%▼▼▼100%98%104%95%109%
2025040326026225426066,700-399%100%145%▼▼▼▼97%100%106%94%108%
20250404255255247247102,200-1395%97%153%▼▼▼▼▼104%109%113%89%102%
2025040824025023825091,6003101%104%90%98%106%111%91%104%
2025040924724723824195,500-996%98%104%100%102%108%87%100%
2025041025425525125556,80014106%100%59%100%104%109%92%106%
2025041125225524525355,700-299%100%98%102%104%111%92%105%
2025041425726125526133,5008103%102%60%98%102%109%95%108%
2025041526126325725730,100-498%98%90%100%103%110%93%107%
2025041625926225925930,5002101%100%101%101%103%110%94%107%
2025041725926325926220,6003101%101%68%▲▲101%103%108%95%109%
2025041826326626126642,0004102%101%204%▲▲▲100%102%107%96%110%
2025042126626726426722,5001100%100%54%▲▲▲▲101%102%107%97%111%
2025042226526826526735,9000100%101%160%--100%100%106%97%111%
20250423268279263268230,1001100%100%641%101%99%106%97%111%
20250424268279263270241,5002101%101%105%▲▲100%100%104%98%112%
2025042526926926626926,700-1100%100%11%99%102%103%97%112%
20250428269280260267239,000-299%99%895%▼▼99%102%103%99%111%
20250430268273260266127,800-1100%99%53%▼▼▼100%102%103%99%110%
2025050126726726426641,0000100%100%32%--100%102%102%99%110%
2025050226726826326840,7002101%100%99%103%107%103%99%111%
2025050726527426527479,4006102%103%195%▲▲100%104%100%100%114%
2025050827327327027225,500-299%100%32%100%103%100%99%113%
2025050927227427127237,9000100%100%149%--100%102%100%99%113%
2025051227227327127228,1000100%100%74%--104%101%100%99%108%
202505132732882722841,050,10012104%104%3737%99%97%96%100%112%
2025051428428528028076,800-499%99%7%99%96%97%99%109%
2025051528028127827869,400-299%99%90%▼▼99%95%97%98%108%
2025051627927927527548,400-399%99%70%▼▼▼99%96%96%97%106%
2025051927727827427551,0000100%99%105%--98%97%96%97%105%
2025052027527527027044,500-598%98%87%97%100%97%95%102%
2025052127227326526571,400-598%97%160%▼▼100%102%99%93%100%
2025052226626926526653,3001100%100%75%99%102%99%94%100%
2025052326726726326351,900-399%99%97%101%103%0%93%100%
2025052626427026426751,6004102%101%99%101%100%0%94%102%
2025052726927226727232,6005102%101%63%▲▲100%99%0%96%103%
2025052827027227027059,800-299%100%183%100%97%0%95%103%
2025052927227427127269,9002101%100%117%100%98%0%96%103%
2025053027027427027066,300-299%100%95%99%98%0%95%103%
2025060227027026626696,800-499%99%146%▼▼99%99%0%94%101%
2025060326726826526549,000-1100%99%51%▼▼▼100%0%0%93%101%
2025060426526826526567,8000100%100%138%--100%0%0%93%101%
20250605265271264264148,300-1100%100%219%100%0%0%93%100%
20250606264275261263349,900-1100%100%236%▼▼%%%93%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30632,300190,100260,80033,200371,500156,900
2025-05-23589,600165,000237,00032,900352,600132,100
2025-05-16533,600131,400195,40030,200338,200101,200
2025-05-09543,700112,900196,30028,200347,40084,700
2025-05-02552,100119,000196,10029,700356,00089,300
2025-04-25535,000120,400196,10030,300338,90090,100
2025-04-18534,500121,500196,10030,200338,40091,300
2025-04-11534,800129,200196,10032,800338,70096,400
2025-04-04528,800134,400196,10035,700332,70098,700
2025-03-28519,200134,000196,60037,200322,60096,800
2025-03-21517,800145,800196,60039,700321,200106,100
2025-03-14519,500138,300197,10040,800322,40097,500
2025-03-07514,300136,600197,10044,200317,20092,400
2025-02-28520,600142,800198,10046,100322,50096,700
2025-02-21510,700151,700200,40049,200310,300102,500
2025-02-14508,600143,800200,40047,900308,20095,900
2025-02-07516,400157,000201,30050,200315,100106,800
2025-01-31514,000145,300201,40049,300312,60096,000
2025-01-24531,000150,400201,40047,700329,600102,700
2025-01-17547,800154,700202,90051,400344,900103,300
2025-01-10542,00095,800206,80036,000335,20059,800
2024-12-27559,80089,400235,70028,600324,10060,800
2024-12-201,108,000144,500741,50040,700366,500103,800
2024-12-131,018,700137,500695,90044,800322,80092,700
2024-12-06848,900109,900690,30036,700158,60073,200
2024-11-29598,70073,800550,70034,60048,00039,200
2024-11-22274,20060,400230,10035,10044,10025,300
2024-11-15222,20062,500184,70032,60037,50029,900
2024-11-08208,60056,600180,10034,10028,50022,500
2024-11-01207,50063,500180,10040,50027,40023,000
2024-10-25207,00064,900180,10041,20026,90023,700
2024-10-18207,30064,200180,10041,30027,20022,900
2024-10-11206,80069,000180,10042,90026,70026,100
2024-10-04206,50071,000180,20043,20026,30027,800
2024-09-27206,90082,700180,20046,70026,70036,000
2024-09-20209,20081,900180,20046,40029,00035,500
2024-09-13207,90077,000180,30046,00027,60031,000
2024-09-06213,10076,500180,80046,00032,30030,500
2024-08-30222,90075,900186,20046,90036,70029,000
2024-08-23224,30079,600186,20048,90038,10030,700
2024-08-16219,90080,400186,20048,10033,70032,300
2024-08-09228,40086,700186,20051,20042,20035,500
2024-08-02225,90091,500186,20055,50039,70036,000
2024-07-26256,80092,000186,20053,40070,60038,600
2024-07-19284,400168,000186,200131,80098,20036,200
2024-07-12285,700213,700186,200170,80099,50042,900
2024-07-05298,500315,900186,700171,900111,800144,000
2024-06-28322,400316,800189,500169,700132,900147,100
2024-06-21439,000338,400221,000171,900218,000166,500
2024-06-14327,700336,400208,800174,000118,900162,400
2024-06-07285,300349,500203,400175,60081,900173,900
2024-05-31268,800381,200195,300180,70073,500200,500
2024-05-24267,900390,800195,400185,60072,500205,200
2024-05-17264,100416,900195,200190,90068,900226,000
2024-05-10258,800409,900190,600195,30068,200214,600
2024-05-02276,300414,600190,600195,30085,700219,300
2024-04-26281,800423,800190,600201,50091,200222,300
2024-04-19297,000426,200190,600202,300106,400223,900
2024-04-12291,500433,100190,600202,400100,900230,700
2024-04-05295,700478,200190,600212,400105,100265,800
2024-03-29299,000483,300190,600215,800108,400267,500
2024-03-22302,300503,300190,600215,500111,700287,800
2024-03-15315,800501,400191,100217,500124,700283,900
2024-03-08294,400513,700191,100215,200103,300298,500
2024-03-01304,300538,200191,200217,300113,100320,900
2024-02-22319,400537,500191,200214,000128,200323,500
2024-02-16318,500518,100191,200208,500127,300309,600
2024-02-09339,000539,900191,200212,400147,800327,500
2024-02-02292,600505,700193,000192,70099,600313,000
2024-01-26284,800520,700193,500188,70091,300332,000
2024-01-19294,900541,700195,200188,00099,700353,700
2024-01-12295,200358,400196,100138,00099,100220,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-06 モルガン・スタンレーMUFG証券株式会社245,3280.47%-18,90023123723123763,100
2025-02-06 モルガン・スタンレーMUFG証券株式会社245,3280.47%-18,90023123723123763,100
2025-01-17 モルガン・スタンレーMUFG証券株式会社264,2280.50%225231222229252,700
2024-05-27 モルガン・スタンレーMUFG証券株式会社256,5280.49%-55,20031831931431462,800
2024-05-09 モルガン・スタンレーMUFG証券株式会社311,7280.59%-3,20031531731431739,800
2024-05-01 モルガン・スタンレーMUFG証券株式会社314,9280.60%49,30031231531231575,900
2024-03-28 モルガン・スタンレーMUFG証券株式会社265,6280.51%5,900299303298300104,900
2024-03-27 モルガン・スタンレーMUFG証券株式会社259,7280.49%-5,14529630129630093,400
2024-03-13 UBS AG258,0000.49%-53,70029329529229487,700
2024-03-13 モルガン・スタンレーMUFG証券株式会社264,8730.50%5,30029329529229487,700
2024-03-04 UBS AG311,7000.59%-13,200283283278280222,800

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UHGN3502024-10-07 13:46株式会社千趣会SMBC日興証券株式会社変更報告書(特例対象株券等)

企業サイト更新情報