7819--粧美堂-【その他製品】【雑貨】GMSなど小売店向けの売り場提案
売上高:204430-当期純利益:4750-総資産:151970-時価:8676270----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
202503105475475425434,6003101%99%110%▲▲▲101%101%103%99%102%
202503115435485425466,6003101%101%143%▲▲▲▲99%100%101%99%103%
202503125495505425446,100-2100%99%92%100%102%102%99%103%
202503135445525445464,5002100%100%74%99%105%101%99%103%
2025031454655254254210,800-499%99%240%101%106%102%99%102%
2025031754155054154710,3005101%101%95%100%103%101%100%103%
202503185455495435454,600-2100%100%45%101%102%101%100%103%
202503195485545475537,7008101%101%167%103%101%99%100%104%
2025032155557455457430,10021104%103%391%▲▲98%97%97%100%108%
2025032457457556056014,100-1498%98%47%99%99%100%98%106%
202503255645655585596,100-1100%99%43%▼▼99%97%100%97%105%
202503265645665605604,7001100%99%77%99%98%101%98%106%
202503275625625555558,800-599%99%187%100%99%102%97%103%
202503285555575505577,4002100%100%84%100%96%103%97%104%
202503315515565455499,000-899%100%122%99%94%103%96%102%
202504015535535455456,200-499%99%69%▼▼101%95%104%95%101%
202504025455535455485,3003101%101%85%97%97%104%95%102%
2025040354654652152924,000-1997%97%453%100%103%109%92%100%
2025040452252552052011,300-998%100%47%▼▼100%107%111%91%100%
202504085145195135167,500-499%100%66%▼▼▼97%106%110%90%100%
202504095195195055056,000-1198%97%80%▼▼▼▼99%102%106%88%100%
202504105355355215304,90025105%99%82%102%102%108%92%105%
202504115295395285397,4009102%102%151%▲▲102%102%106%94%107%
202504145405535405514,30012102%102%58%▲▲▲99%101%108%96%109%
202504155525525465464,000-599%99%93%99%103%109%95%108%
202504165475485385392,900-799%99%73%▼▼100%104%110%94%107%
202504175415505405423,5003101%100%121%101%102%109%94%107%
202504185485525435524,20010102%101%120%▲▲101%101%108%96%109%
202504215555615535596,3007101%101%150%▲▲▲101%102%107%100%111%
2025042256057356056526,8006101%101%425%▲▲▲▲98%101%107%100%112%
2025042356557255555611,000-998%98%41%100%101%108%98%110%
202504245605605475599,2003101%100%84%99%100%109%99%111%
202504255605635525527,300-799%99%79%103%103%111%98%109%
2025042855256955056913,80017103%103%189%99%100%108%100%113%
2025043056757054356424,400-599%99%177%99%101%109%99%112%
202505015645645575588,800-699%99%36%▼▼99%102%109%98%110%
202505025595655555556,600-399%99%75%▼▼▼101%103%110%98%110%
2025050755857055756612,70011102%101%192%99%105%109%99%112%
202505085695715655656,700-1100%99%53%99%104%113%99%112%
202505095715755675688,6003101%99%128%99%104%114%100%112%
202505125695745655659,300-399%99%108%101%104%115%99%107%
202505135655725655725,1007101%101%55%104%105%113%100%106%
2025051457161456159552,30023104%104%1025%▲▲99%101%109%100%110%
2025051559459458058619,500-998%99%37%99%102%109%98%109%
2025051659259258658915,9003101%99%82%98%102%109%99%109%
2025051959659658558522,500-499%98%142%101%104%109%98%108%
2025052059160559159921,10014102%101%94%99%102%108%100%109%
202505216006005915915,100-899%99%24%102%102%109%99%107%
202505225916025906017,10010102%102%139%101%100%108%100%109%
2025052359860659560611,5005101%101%162%▲▲101%99%0%100%110%
2025052660661460661216,3006101%101%142%▲▲▲98%100%0%100%111%
2025052761261260060010,500-1298%98%64%100%102%0%98%109%
202505286016085995994,800-1100%100%46%▼▼99%104%0%98%108%
202505295995995915915,600-899%99%117%▼▼▼101%109%0%97%106%
2025053059560158860110,80010102%101%193%101%107%0%98%108%
2025060260461160160911,7008101%101%108%▲▲100%106%0%100%110%
202506036096116056115,2002100%100%44%▲▲▲101%0%0%100%108%
2025060461463060962325,40012102%101%488%▲▲▲▲103%0%0%100%110%
2025060562664862464628,30023104%103%111%▲▲▲▲▲100%0%0%100%114%
2025060664665964064721,1001100%100%75%▲▲▲▲▲▲%%%100%115%

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
2025-05-306,200162,600020,1006,200142,500
2025-05-236,500168,200020,5006,500147,700
2025-05-165,800170,200019,4005,800150,800
2025-05-095,400157,000017,6005,400139,400
2025-05-023,100158,000019,5003,100138,500
2025-04-255,100148,600022,2005,100126,400
2025-04-182,300130,800020,5002,300110,300
2025-04-112,400127,700018,9002,400108,800
2025-04-042,000134,400018,7002,000115,700
2025-03-28700140,100021,500700118,600
2025-03-211,600150,800028,7001,600122,100
2025-03-14500151,900027,400500124,500
2025-03-07500150,600028,100500122,500
2025-02-28500154,500028,600500125,900
2025-02-21400152,400025,900400126,500
2025-02-14500150,100025,800500124,300
2025-02-07400143,700025,900400117,800
2025-01-31600147,900027,500600120,400
2025-01-24900136,800026,300900110,500
2025-01-171,000136,500026,8001,000109,700
2025-01-10900132,600026,700900105,900
2024-12-27800137,600027,000800110,600
2024-12-20800131,500025,800800105,700
2024-12-13600124,700026,10060098,600
2024-12-06400120,700024,10040096,600
2024-11-29600119,100025,00060094,100
2024-11-22900114,500025,30090089,200
2024-11-15600110,700027,70060083,000
2024-11-083,90088,000028,6003,90059,400
2024-11-014,80087,900026,8004,80061,100
2024-10-255,60095,800022,1005,60073,700
2024-10-185,70094,000020,8005,70073,200
2024-10-115,900100,60030021,8005,60078,800
2024-10-048,70097,40030019,0008,40078,400
2024-09-2715,00096,40060021,30014,40075,100
2024-09-2029,40095,60018,40023,30011,00072,300
2024-09-1322,600101,70018,40025,3004,20076,400
2024-09-0620,30087,10018,30024,0002,00063,100
2024-08-302,800102,3002,30023,10050079,200
2024-08-232,600106,0002,30023,90030082,100
2024-08-1620096,200022,60020073,600
2024-08-0950098,800022,60050076,200
2024-08-02600107,500030,40060077,100
2024-07-26900103,800028,70090075,100
2024-07-19600107,700030,40060077,300
2024-07-12700110,200029,00070081,200
2024-07-05800110,800029,20080081,600
2024-06-281,500102,200029,1001,50073,100
2024-06-211,70098,200029,0001,70069,200
2024-06-142,800117,200030,1002,80087,100
2024-06-072,600116,200029,4002,60086,800
2024-05-312,700116,000027,5002,70088,500
2024-05-242,600130,000031,6002,60098,400
2024-05-174,000126,100027,2004,00098,900
2024-05-106,400145,400026,3006,400119,100
2024-05-022,300132,900025,5002,300107,400
2024-04-262,500130,200023,9002,500106,300
2024-04-192,900126,600024,1002,900102,500
2024-04-126,100131,900027,3006,100104,600
2024-04-056,500131,600024,0006,500107,600
2024-03-297,000121,300023,7007,00097,600
2024-03-227,500117,000022,7007,50094,300
2024-03-1512,900108,600022,20012,90086,400
2024-03-089,500104,200021,0009,50083,200
2024-03-0113,200107,300022,30013,20085,000
2024-02-2213,300101,700019,60013,30082,100
2024-02-1624,600100,800021,30024,60079,500
2024-02-0957,400108,600026,50057,40082,100
2024-02-0246,200113,500015,70046,20097,800
2024-01-2623,200124,700015,00023,200109,700
2024-01-1921,600118,900014,50021,600104,400
2024-01-1230,800125,300017,10030,800108,200

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報