[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:167億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 69 | 70 | 69 | 69 | 2,068,100 | 1,297,700 | 100% | -- | 4474 | 0 | 0 | 97% | 0% |
| 20251127 | 70 | 70 | 69 | 70 | 1,807,700 | 997,300 | 100% | -- | 4444 | 0 | 0 | 100% | 1% |
| 20251104 | 70 | 70 | 69 | 70 | 1,796,400 | 935,300 | 100% | -- | 7744 | 0 | 0 | 97% | 0% |
| 20251030 | 70 | 71 | 70 | 70 | 1,451,800 | 664,100 | 100% | -- | 4444 | 0 | 0 | 97% | 0% |
| 20251112 | 69 | 70 | 69 | 70 | 1,207,500 | 426,900 | 100% | -- | 4444 | 0 | 0 | 99% | 1% |
| 20251027 | 70 | 71 | 70 | 70 | 1,455,600 | 332,400 | 100% | -- | 4444 | 0 | 0 | 97% | 0% |
| 20251106 | 70 | 70 | 69 | 70 | 766,100 | 124,900 | 100% | -- | 4444 | 0 | 0 | 99% | 0% |
| 20251120 | 70 | 70 | 69 | 70 | 734,600 | 91,500 | 100% | -- | 4414 | 0 | 0 | 99% | 1% |
| 20251114 | 69 | 70 | 69 | 70 | 1,006,300 | 54,200 | 100% | -- | 7474 | 0 | 0 | 99% | 1% |
| 20251125 | 70 | 71 | 69 | 69 | 783,200 | 41,600 | 99% | ▼ | 1447 | 0 | 0 | 99% | 0% |
| 20251126 | 70 | 70 | 69 | 70 | 810,400 | 27,200 | 101% | ▲ | 7441 | 0 | 0 | 100% | 1% |
| 20251121 | 70 | 70 | 69 | 70 | 741,600 | 7,000 | 100% | -- | 4444 | 0 | 0 | 100% | 1% |
| 20251107 | 70 | 70 | 69 | 69 | 770,400 | 4,300 | 99% | ▼ | 4447 | 0 | 0 | 97% | 0% |
| 20251118 | 70 | 70 | 69 | 69 | 783,300 | -49,900 | 99% | ▼ | 8588 | 0 | 0 | 97% | 0% |
| 20251119 | 69 | 70 | 69 | 70 | 643,100 | -140,200 | 101% | ▲ | 5582 | 0 | 0 | 99% | 1% |
| 20251117 | 71 | 71 | 69 | 70 | 833,200 | -173,100 | 100% | -- | 2525 | 0 | 0 | 99% | 1% |
| 20251028 | 70 | 71 | 70 | 70 | 1,265,300 | -190,300 | 100% | -- | 5555 | 0 | 0 | 97% | 0% |
| 20251113 | 70 | 71 | 69 | 70 | 952,100 | -255,400 | 100% | -- | 2525 | 0 | 0 | 99% | 1% |
| 20251029 | 70 | 71 | 70 | 70 | 787,700 | -477,600 | 100% | -- | 5555 | 0 | 0 | 97% | 0% |
| 20251031 | 70 | 71 | 70 | 70 | 861,100 | -590,700 | 100% | -- | 5555 | 0 | 0 | 97% | 0% |
| 20251105 | 70 | 70 | 69 | 70 | 641,200 | -1,155,200 | 100% | -- | 5555 | 0 | 0 | 97% | 0% |
| 20251111 | 69 | 70 | 69 | 70 | 780,600 | -1,287,500 | 101% | ▲ | 5552 | 0 | 0 | 99% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 359,000 | 18,000 | 183,600 | 0 | 175,400 | 18,000 |
| 2025-11-07 | 423,800 | 33,000 | 195,400 | 0 | 228,400 | 33,000 |
| 2025-11-14 | 563,000 | 9,200 | 348,000 | 0 | 215,000 | 9,200 |
| 2025-11-21 | 512,200 | 21,200 | 286,500 | 0 | 225,700 | 21,200 |