[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:400億円
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 | 5,640 | 5,680 | 5,620 | 5,650 | 9,900 | -4,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250910 | 5,690 | 5,840 | 5,680 | 5,760 | 19,800 | 9,900 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250911 | 5,740 | 5,740 | 5,660 | 5,680 | 22,400 | 2,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250912 | 5,690 | 5,740 | 5,690 | 5,730 | 9,600 | -12,800 | 101% | ▲ | 5282 | 0 | 0 | 99% | 7% |
| 20250916 | 5,730 | 5,790 | 5,720 | 5,790 | 12,100 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250917 | 5,790 | 5,890 | 5,790 | 5,880 | 13,800 | 1,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250918 | 5,920 | 5,990 | 5,890 | 5,890 | 16,300 | 2,500 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250919 | 5,880 | 5,880 | 5,710 | 5,810 | 27,900 | 11,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20250922 | 5,810 | 5,830 | 5,770 | 5,800 | 18,800 | -9,100 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 8% |
| 20250924 | 5,800 | 5,880 | 5,790 | 5,850 | 15,900 | -2,900 | 101% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20250925 | 5,850 | 5,880 | 5,830 | 5,880 | 12,600 | -3,300 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 9% |
| 20250926 | 5,890 | 5,930 | 5,870 | 5,880 | 43,700 | 31,100 | 100% | -- | 1114 | 0 | 0 | 100% | 8% |
| 20250929 | 5,670 | 5,670 | 5,540 | 5,570 | 58,100 | 14,400 | 95% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250930 | 5,580 | 5,590 | 5,540 | 5,560 | 14,200 | -43,900 | 100% | ▼▼ | 8588 | 0 | 0 | 94% | 2% |
| 20251001 | 5,550 | 5,550 | 5,500 | 5,500 | 15,800 | 1,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 5,490 | 5,570 | 5,460 | 5,530 | 17,400 | 1,600 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20251003 | 5,530 | 5,590 | 5,520 | 5,530 | 15,600 | -1,800 | 100% | -- | 2225 | 0 | 0 | 94% | 1% |
| 20251006 | 5,580 | 5,580 | 5,530 | 5,540 | 13,200 | -2,400 | 100% | ▲ | 8222 | 0 | 0 | 94% | 1% |
| 20251007 | 5,550 | 5,550 | 5,500 | 5,510 | 14,800 | 1,600 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251008 | 5,500 | 5,540 | 5,490 | 5,510 | 14,500 | -300 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20251009 | 5,490 | 5,540 | 5,480 | 5,500 | 8,100 | -6,400 | 100% | ▼ | 5888 | 0 | 0 | 93% | 0% |
| 20251010 | 5,500 | 5,540 | 5,490 | 5,520 | 6,700 | -1,400 | 100% | ▲ | 5222 | 0 | 0 | 94% | 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 | 22,300 | 7,100 | 9,200 | 0 | 13,100 | 7,100 |
| 2025-09-26 | 4,700 | 14,700 | 2,700 | 0 | 2,000 | 14,700 |
| 2025-09-19 | 19,000 | 14,700 | 3,200 | 0 | 15,800 | 14,700 |
| 2025-09-12 | 20,500 | 14,700 | 3,400 | 0 | 17,100 | 14,700 |