[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:177億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 73 | 73 | 72 | 72 | 772,800 | -18,700 | 99% | ▼ | 5558 | 0 | 0 | 99% | 1% |
| 20260209 | 73 | 73 | 72 | 72 | 691,400 | -81,400 | 100% | -- | 5555 | 0 | 0 | 99% | 1% |
| 20260304 | 73 | 74 | 73 | 73 | 610,900 | -10,900 | 100% | -- | 5585 | 0 | 0 | 99% | 1% |
| 20260303 | 74 | 74 | 73 | 73 | 621,800 | -177,300 | 99% | ▼ | 5558 | 0 | 0 | 99% | 1% |
| 20260217 | 73 | 74 | 73 | 73 | 752,600 | -184,500 | 99% | ▼ | 5588 | 0 | 0 | 99% | 1% |
| 20260218 | 74 | 74 | 73 | 73 | 748,800 | -3,800 | 100% | -- | 5525 | 0 | 0 | 99% | 1% |
| 20260204 | 73 | 73 | 72 | 72 | 859,100 | 115,300 | 100% | -- | 4444 | 0 | 0 | 99% | 1% |
| 20260224 | 73 | 74 | 73 | 73 | 362,900 | -193,800 | 99% | ▼ | 5588 | 0 | 0 | 99% | 1% |
| 20260219 | 73 | 74 | 73 | 74 | 646,500 | -102,300 | 101% | ▲ | 5582 | 0 | 0 | 100% | 3% |
| 20260306 | 74 | 74 | 73 | 74 | 545,000 | 56,900 | 100% | -- | 4444 | 0 | 0 | 100% | 3% |
| 20260305 | 74 | 74 | 73 | 74 | 488,100 | -122,800 | 101% | ▲ | 5522 | 0 | 0 | 100% | 3% |
| 20260302 | 74 | 74 | 73 | 74 | 799,100 | 187,600 | 100% | -- | 4444 | 0 | 0 | 100% | 3% |
| 20260227 | 74 | 74 | 73 | 74 | 611,500 | 187,500 | 100% | -- | 4414 | 0 | 0 | 100% | 3% |
| 20260226 | 73 | 74 | 73 | 74 | 424,000 | -43,500 | 100% | -- | 5585 | 0 | 0 | 100% | 3% |
| 20260225 | 74 | 74 | 73 | 74 | 467,500 | 104,600 | 101% | ▲ | 4411 | 0 | 0 | 100% | 3% |
| 20260220 | 74 | 74 | 73 | 74 | 556,700 | -89,800 | 100% | -- | 5525 | 0 | 0 | 100% | 3% |
| 20260216 | 74 | 74 | 73 | 74 | 937,100 | -64,100 | 100% | -- | 5555 | 0 | 0 | 100% | 3% |
| 20260213 | 74 | 74 | 73 | 74 | 1,001,200 | -37,000 | 100% | -- | 5525 | 0 | 0 | 100% | 3% |
| 20260212 | 73 | 74 | 73 | 74 | 1,038,200 | -227,300 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20260210 | 72 | 74 | 72 | 73 | 1,265,500 | 574,100 | 101% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20260205 | 73 | 73 | 72 | 73 | 791,500 | -67,600 | 101% | ▲ | 5552 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 777,700 | 23,600 | 156,100 | 4,800 | 621,600 | 18,800 |
| 2026-02-13 | 769,400 | 30,800 | 156,200 | 0 | 613,200 | 30,800 |
| 2026-02-20 | 542,900 | 56,800 | 149,800 | 0 | 393,100 | 56,800 |
| 2026-02-27 | 481,900 | 377,800 | 148,800 | 0 | 333,100 | 377,800 |