[8165]千趣会:【カタログ通販】女性用衣料、雑貨などでカタログ
Yahoo! 【スタンダード/27小売業】 売上高:456000 当期純利益:-36580 総資産:257810 時価:115億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 230 | 232 | 229 | 231 | 129,600 | 20,800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251128 | 232 | 233 | 230 | 233 | 106,300 | -23,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251201 | 233 | 233 | 228 | 228 | 144,200 | 37,900 | 98% | ▼ | 4717 | 0 | 0 | 98% | 4% |
| 20251202 | 228 | 229 | 225 | 226 | 147,100 | 2,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251203 | 226 | 227 | 223 | 223 | 110,600 | -36,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251204 | 224 | 225 | 224 | 224 | 103,300 | -7,300 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251205 | 223 | 224 | 223 | 223 | 113,500 | 10,200 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251208 | 223 | 223 | 221 | 221 | 163,600 | 50,100 | 99% | ▼▼ | 7747 | 0 | 0 | 95% | 1% |
| 20251209 | 221 | 223 | 221 | 221 | 137,500 | -26,100 | 100% | -- | 5585 | 0 | 0 | 95% | 1% |
| 20251210 | 222 | 223 | 221 | 221 | 100,600 | -36,900 | 100% | -- | 5525 | 0 | 0 | 95% | 0% |
| 20251211 | 222 | 223 | 221 | 221 | 116,800 | 16,200 | 100% | -- | 4444 | 0 | 0 | 95% | 0% |
| 20251212 | 223 | 224 | 218 | 220 | 373,300 | 256,500 | 100% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251215 | 221 | 223 | 220 | 222 | 155,000 | -218,300 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251216 | 223 | 224 | 222 | 222 | 107,900 | -47,100 | 100% | -- | 2225 | 0 | 0 | 95% | 1% |
| 20251217 | 222 | 224 | 221 | 222 | 117,700 | 9,800 | 100% | -- | 4774 | 0 | 0 | 95% | 1% |
| 20251218 | 223 | 223 | 221 | 222 | 98,000 | -19,700 | 100% | -- | 8525 | 0 | 0 | 95% | 1% |
| 20251219 | 222 | 223 | 222 | 222 | 129,100 | 31,100 | 100% | -- | 4174 | 0 | 0 | 95% | 1% |
| 20251222 | 223 | 223 | 221 | 221 | 191,500 | 62,400 | 100% | ▼ | 4717 | 0 | 0 | 95% | 0% |
| 20251223 | 221 | 222 | 221 | 221 | 192,900 | 1,400 | 100% | -- | 7474 | 0 | 0 | 95% | 0% |
| 20251224 | 221 | 223 | 221 | 222 | 184,000 | -8,900 | 100% | ▲ | 2552 | 0 | 0 | 95% | 1% |
| 20251225 | 223 | 224 | 222 | 223 | 223,900 | 39,900 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251226 | 224 | 224 | 221 | 221 | 451,200 | 227,300 | 99% | ▼ | 4717 | 0 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 8165 | Barclays Capital Securities Ltd | 245,962 | 0% | ▼ | -15,400 |
| 2025-12-22 | 8165 | Barclays Capital Securities Ltd | 261,362 | 1% | ▲ | 27,300 |
| 2025-12-15 | 8165 | Barclays Capital Securities Ltd | 234,062 | 0% | ▼ | -39,700 |
| 2025-12-12 | 8165 | Barclays Capital Securities Ltd | 273,762 | 1% | ▲ | 18,100 |
| 2025-12-09 | 8165 | Barclays Capital Securities Ltd | 255,662 | 0% | ▼ | -8,700 |
| 2025-12-08 | 8165 | Barclays Capital Securities Ltd | 264,362 | 1% | ▲ | 7,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 290,600 | 1,213,900 | 52,200 | 397,100 | 238,400 | 816,800 |
| 2025-12-12 | 295,700 | 1,186,800 | 46,800 | 394,000 | 248,900 | 792,800 |
| 2025-12-05 | 280,700 | 987,700 | 45,700 | 368,500 | 235,000 | 619,200 |
| 2025-11-28 | 284,100 | 739,600 | 46,900 | 368,500 | 237,200 | 371,100 |