[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:497億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260415 | 6,860 | 6,900 | 6,840 | 6,850 | 3,700 | -9,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20260407 | 6,910 | 6,980 | 6,910 | 6,970 | 6,100 | -11,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20260403 | 6,790 | 6,850 | 6,760 | 6,790 | 7,300 | -3,300 | 100% | -- | 2285 | 0 | 0 | 92% | 1% |
| 20260317 | 6,980 | 7,020 | 6,960 | 6,990 | 7,600 | -9,500 | 100% | ▲ | 8882 | 0 | 0 | 92% | 2% |
| 20260324 | 6,920 | 6,950 | 6,910 | 6,920 | 9,300 | -2,500 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260318 | 6,990 | 7,070 | 6,980 | 7,070 | 9,700 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260413 | 6,910 | 6,990 | 6,840 | 6,850 | 10,100 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260402 | 6,800 | 6,800 | 6,730 | 6,790 | 10,600 | -600 | 100% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260401 | 6,850 | 6,850 | 6,740 | 6,770 | 11,200 | -3,200 | 99% | ▼ | 5228 | 0 | 0 | 92% | 1% |
| 20260323 | 6,890 | 6,920 | 6,830 | 6,900 | 11,800 | -14,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260410 | 7,100 | 7,110 | 6,910 | 6,930 | 12,600 | -800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260414 | 6,950 | 6,950 | 6,780 | 6,780 | 13,100 | 3,000 | 99% | ▼▼▼ | 7717 | 0 | 0 | 95% | 1% |
| 20260409 | 7,070 | 7,140 | 7,050 | 7,110 | 13,400 | -2,700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260331 | 6,670 | 6,850 | 6,630 | 6,830 | 14,400 | -17,200 | 102% | ▲ | 2222 | 0 | 7 | 93% | 2% |
| 20260408 | 6,970 | 7,080 | 6,960 | 7,050 | 16,100 | 10,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260316 | 7,010 | 7,080 | 6,980 | 6,980 | 17,100 | -2,600 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
| 20260406 | 6,790 | 6,990 | 6,750 | 6,980 | 17,400 | 10,100 | 103% | ▲ | 1741 | 10 | 0 | 96% | 4% |
| 20260326 | 7,130 | 7,140 | 7,010 | 7,010 | 17,500 | -4,300 | 99% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20260325 | 6,980 | 7,150 | 6,960 | 7,110 | 21,800 | 12,500 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20260319 | 7,000 | 7,080 | 6,880 | 6,940 | 26,500 | 16,800 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260330 | 6,600 | 6,690 | 6,550 | 6,690 | 31,600 | -16,500 | 98% | ▼▼▼ | 8888 | 24 | 6 | 89% | 0% |
| 20260327 | 7,010 | 7,040 | 6,800 | 6,800 | 48,100 | 30,600 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 33,700 | 42,400 | 9,700 | 0 | 24,000 | 42,400 |
| 2026-03-27 | 15,300 | 40,300 | 5,400 | 0 | 9,900 | 40,300 |
| 2026-04-03 | 13,500 | 12,300 | 3,700 | 0 | 9,800 | 12,300 |
| 2026-04-10 | 24,300 | 12,400 | 6,500 | 0 | 17,800 | 12,400 |