[2705]大戸屋ＨＤ:【定食屋】東京中心に展開女性客多いのが特徴
Yahoo! 【スタンダード/27小売業】 売上高:313850 当期純利益:12240 総資産:118740 時価:490億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 6,050 | 6,180 | 6,050 | 6,170 | 12,200 | 2,200 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20260114 | 6,180 | 6,270 | 6,150 | 6,220 | 14,200 | 2,000 | 101% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 8% |
| 20260115 | 6,220 | 6,340 | 6,220 | 6,320 | 12,200 | -2,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 9% |
| 20260116 | 6,370 | 6,400 | 6,340 | 6,400 | 8,900 | -3,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 11% |
| 20260119 | 6,400 | 6,430 | 6,370 | 6,380 | 13,600 | 4,700 | 100% | ▼ | 1117 | 0 | 16 | 100% | 10% |
| 20260120 | 6,350 | 6,350 | 6,240 | 6,310 | 13,500 | -100 | 99% | ▼▼ | 8888 | 0 | 10 | 99% | 9% |
| 20260121 | 6,310 | 6,310 | 6,280 | 6,280 | 5,800 | -7,700 | 100% | ▼▼▼ | 8288 | 0 | 9 | 98% | 9% |
| 20260122 | 6,280 | 6,380 | 6,270 | 6,380 | 9,800 | 4,000 | 102% | ▲ | 1771 | 0 | 8 | 100% | 10% |
| 20260123 | 6,380 | 6,420 | 6,380 | 6,410 | 7,500 | -2,300 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20260126 | 6,410 | 6,500 | 6,410 | 6,500 | 9,400 | 1,900 | 101% | ▲▲▲ | 1111 | 41 | 11 | 100% | 12% |
| 20260127 | 6,500 | 6,590 | 6,500 | 6,580 | 8,300 | -1,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260128 | 6,600 | 6,600 | 6,450 | 6,480 | 12,000 | 3,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 11% |
| 20260129 | 6,480 | 6,600 | 6,380 | 6,570 | 10,100 | -1,900 | 101% | ▲ | 5882 | 0 | 9 | 100% | 12% |
| 20260130 | 6,520 | 6,610 | 6,520 | 6,550 | 8,400 | -1,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20260202 | 6,620 | 6,800 | 6,600 | 6,720 | 20,500 | 12,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260203 | 6,740 | 6,800 | 6,690 | 6,690 | 15,200 | -5,300 | 100% | ▼ | 5228 | 0 | 0 | 100% | 12% |
| 20260204 | 6,710 | 6,710 | 6,640 | 6,640 | 9,800 | -5,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20260205 | 6,660 | 6,710 | 6,630 | 6,630 | 11,000 | 1,200 | 100% | ▼▼▼ | 4777 | 0 | 0 | 99% | 10% |
| 20260206 | 6,600 | 6,620 | 6,520 | 6,590 | 14,500 | 3,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20260209 | 6,690 | 6,800 | 6,630 | 6,800 | 20,400 | 5,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260210 | 6,810 | 6,880 | 6,780 | 6,820 | 12,500 | -7,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260212 | 6,820 | 6,840 | 6,760 | 6,760 | 18,700 | 6,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
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 | 48,300 | 23,400 | 21,300 | 0 | 27,000 | 23,400 |
| 2026-01-30 | 49,500 | 17,300 | 19,600 | 0 | 29,900 | 17,300 |
| 2026-01-23 | 49,100 | 12,700 | 19,800 | 0 | 29,300 | 12,700 |
| 2026-01-16 | 45,500 | 11,400 | 17,800 | 0 | 27,700 | 11,400 |