[2694]焼肉坂井HD:【外食】寿司や焼き肉、居酒屋など様々な業態
Yahoo! 【スタンダード/27小売業】 売上高:235330 当期純利益:-6130 総資産:166100 時価:170億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 74 | 75 | 74 | 74 | 673,300 | 4,400 | 99% | ▼ | 4447 | 0 | 0 | 99% | 3% |
20250910 | 74 | 75 | 74 | 74 | 909,100 | 235,800 | 100% | -- | 4444 | 0 | 0 | 99% | 1% |
20250911 | 74 | 74 | 73 | 73 | 468,900 | -440,200 | 99% | ▼ | 8858 | 0 | 0 | 97% | 0% |
20250912 | 74 | 74 | 73 | 73 | 84,200 | -384,700 | 100% | -- | 5555 | 0 | 0 | 97% | 0% |
20250916 | 73 | 74 | 73 | 73 | 147,500 | 63,300 | 100% | -- | 4474 | 0 | 0 | 97% | 0% |
20250917 | 74 | 74 | 73 | 73 | 96,200 | -51,300 | 100% | -- | 5525 | 0 | 0 | 97% | 0% |
20250918 | 73 | 74 | 73 | 73 | 90,100 | -6,100 | 100% | -- | 5585 | 0 | 0 | 97% | 0% |
20250919 | 73 | 74 | 73 | 74 | 210,100 | 120,000 | 101% | ▲ | 4441 | 0 | 0 | 99% | 1% |
20250922 | 74 | 74 | 73 | 73 | 231,100 | 21,000 | 99% | ▼ | 4417 | 0 | 0 | 97% | 0% |
20250924 | 74 | 74 | 73 | 73 | 242,600 | 11,500 | 100% | -- | 4444 | 0 | 0 | 97% | 0% |
20250925 | 73 | 74 | 73 | 73 | 345,400 | 102,800 | 100% | -- | 4474 | 0 | 0 | 97% | 0% |
20250926 | 73 | 74 | 72 | 72 | 701,000 | 355,600 | 99% | ▼ | 4747 | 0 | 0 | 96% | 0% |
20250929 | 72 | 73 | 71 | 71 | 755,400 | 54,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250930 | 72 | 72 | 71 | 72 | 692,300 | -63,100 | 101% | ▲ | 8552 | 0 | 0 | 96% | 1% |
20251001 | 71 | 72 | 71 | 71 | 994,800 | 302,500 | 99% | ▼ | 4477 | 0 | 0 | 95% | 0% |
20251002 | 71 | 72 | 71 | 71 | 878,800 | -116,000 | 100% | -- | 5555 | 0 | 0 | 95% | 0% |
20251003 | 71 | 72 | 71 | 71 | 900,800 | 22,000 | 100% | -- | 4444 | 0 | 0 | 95% | 0% |
20251006 | 71 | 71 | 70 | 71 | 1,123,300 | 222,500 | 100% | -- | 7744 | 0 | 0 | 95% | 0% |
20251007 | 70 | 72 | 70 | 72 | 887,800 | -235,500 | 101% | ▲ | 2582 | 0 | 0 | 96% | 1% |
20251008 | 71 | 71 | 70 | 71 | 829,800 | -58,000 | 99% | ▼ | 8528 | 0 | 0 | 96% | 0% |
20251009 | 71 | 71 | 70 | 71 | 991,500 | 161,700 | 100% | -- | 4444 | 0 | 0 | 96% | 0% |
20251010 | 70 | 71 | 70 | 71 | 837,500 | -154,000 | 100% | -- | 5585 | 0 | 0 | 96% | 0% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 303,000 | 19,300 | 187,400 | 0 | 115,600 | 19,300 |
2025-09-26 | 264,300 | 188,100 | 130,800 | 0 | 133,500 | 188,100 |
2025-09-19 | 498,100 | 203,200 | 128,900 | 0 | 369,200 | 203,200 |
2025-09-12 | 494,900 | 204,300 | 127,700 | 0 | 367,200 | 204,300 |