[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:508億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 6,980 | 7,020 | 6,960 | 6,990 | 7,600 | -9,500 | 100% | ▲ | 8882 | 0 | 0 | 92% | 2% |
| 20260225 | 7,160 | 7,200 | 7,140 | 7,170 | 9,100 | -5,100 | 100% | -- | 5225 | 0 | 3 | 100% | 11% |
| 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% |
| 20260311 | 7,220 | 7,300 | 7,190 | 7,210 | 10,000 | -900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20260306 | 7,300 | 7,380 | 7,290 | 7,360 | 10,600 | -26,400 | 101% | ▲ | 8282 | 0 | 0 | 97% | 12% |
| 20260310 | 7,260 | 7,330 | 7,220 | 7,220 | 10,900 | -14,700 | 100% | ▼▼ | 2288 | 0 | 0 | 96% | 7% |
| 20260323 | 6,890 | 6,920 | 6,830 | 6,900 | 11,800 | -14,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260224 | 7,140 | 7,200 | 7,120 | 7,170 | 14,200 | 3,300 | 100% | ▼ | 4177 | 0 | 4 | 100% | 11% |
| 20260312 | 7,280 | 7,280 | 7,140 | 7,150 | 16,800 | 6,800 | 99% | ▼▼▼▼ | 7717 | 24 | 0 | 95% | 6% |
| 20260316 | 7,010 | 7,080 | 6,980 | 6,980 | 17,100 | -2,600 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
| 20260326 | 7,130 | 7,140 | 7,010 | 7,010 | 17,500 | -4,300 | 99% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20260313 | 7,190 | 7,190 | 7,030 | 7,030 | 19,700 | 2,900 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 3% |
| 20260325 | 6,980 | 7,150 | 6,960 | 7,110 | 21,800 | 12,500 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20260303 | 7,560 | 7,560 | 7,330 | 7,380 | 23,600 | -300 | 98% | ▼▼ | 5228 | 0 | 0 | 98% | 12% |
| 20260302 | 7,310 | 7,560 | 7,310 | 7,500 | 23,900 | -3,700 | 99% | ▼ | 5288 | 0 | 0 | 99% | 15% |
| 20260304 | 7,300 | 7,340 | 7,220 | 7,310 | 24,400 | 800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 11% |
| 20260309 | 7,280 | 7,300 | 7,170 | 7,240 | 25,600 | 15,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20260319 | 7,000 | 7,080 | 6,880 | 6,940 | 26,500 | 16,800 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260227 | 7,490 | 7,560 | 7,250 | 7,560 | 27,600 | -10,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260305 | 7,430 | 7,580 | 7,280 | 7,300 | 37,000 | 12,600 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 97% | 11% |
| 20260226 | 7,180 | 7,460 | 7,170 | 7,460 | 38,000 | 28,900 | 104% | ▲ | 1111 | 0 | 2 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 49,500 | 43,800 | 22,000 | 0 | 27,500 | 43,800 |
| 2026-03-06 | 37,500 | 47,700 | 9,700 | 0 | 27,800 | 47,700 |
| 2026-03-13 | 36,300 | 43,200 | 8,500 | 0 | 27,800 | 43,200 |
| 2026-03-19 | 33,700 | 42,400 | 9,700 | 0 | 24,000 | 42,400 |