[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:426億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 5,840 | 5,850 | 5,840 | 5,840 | 2,000 | -2,200 | 101% | ▲ | 5282 | 0 | 0 | 100% | 2% |
| 20251205 | 5,820 | 5,820 | 5,790 | 5,790 | 2,100 | -1,000 | 100% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251201 | 5,790 | 5,800 | 5,780 | 5,800 | 2,300 | -800 | 101% | ▲ | 5222 | 0 | 0 | 99% | 3% |
| 20251121 | 5,720 | 5,740 | 5,720 | 5,740 | 2,600 | -4,300 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251209 | 5,840 | 5,840 | 5,820 | 5,840 | 2,900 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251216 | 5,880 | 5,880 | 5,860 | 5,870 | 3,100 | -3,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251128 | 5,780 | 5,800 | 5,770 | 5,770 | 3,100 | -100 | 99% | ▼ | 5558 | 0 | 0 | 99% | 2% |
| 20251204 | 5,830 | 5,840 | 5,810 | 5,810 | 3,100 | -500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251127 | 5,780 | 5,800 | 5,770 | 5,800 | 3,200 | -200 | 100% | ▲ | 5882 | 0 | 0 | 99% | 4% |
| 20251126 | 5,800 | 5,800 | 5,780 | 5,790 | 3,400 | -8,900 | 100% | -- | 5225 | 0 | 0 | 99% | 3% |
| 20251203 | 5,820 | 5,830 | 5,800 | 5,800 | 3,600 | -2,700 | 100% | ▲ | 5222 | 0 | 0 | 99% | 2% |
| 20251210 | 5,850 | 5,850 | 5,820 | 5,850 | 3,800 | 900 | 100% | ▲▲▲ | 1411 | 0 | 0 | 100% | 3% |
| 20251118 | 5,740 | 5,760 | 5,720 | 5,720 | 4,100 | -1,500 | 99% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20251211 | 5,850 | 5,850 | 5,810 | 5,810 | 4,200 | 400 | 99% | ▼ | 4747 | 0 | 0 | 99% | 2% |
| 20251217 | 5,880 | 5,890 | 5,870 | 5,880 | 4,300 | 1,200 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251208 | 5,800 | 5,830 | 5,800 | 5,820 | 4,500 | 2,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251119 | 5,720 | 5,750 | 5,710 | 5,720 | 5,600 | 1,500 | 100% | -- | 7774 | 0 | 0 | 98% | 2% |
| 20251117 | 5,720 | 5,760 | 5,710 | 5,760 | 5,600 | 900 | 101% | ▲ | 1141 | 0 | 0 | 99% | 3% |
| 20251202 | 5,800 | 5,830 | 5,790 | 5,790 | 6,300 | 4,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20251215 | 5,860 | 5,870 | 5,840 | 5,860 | 6,600 | 4,600 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 2% |
| 20251120 | 5,730 | 5,760 | 5,700 | 5,730 | 6,900 | 1,300 | 100% | ▲ | 1711 | 0 | 0 | 98% | 2% |
| 20251125 | 5,710 | 5,800 | 5,710 | 5,790 | 12,300 | 9,700 | 101% | ▲▲▲ | 1771 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 21,200 | 7,300 | 9,900 | 0 | 11,300 | 7,300 |
| 2025-11-28 | 19,200 | 7,300 | 9,200 | 0 | 10,000 | 7,300 |
| 2025-12-05 | 22,000 | 8,100 | 9,700 | 0 | 12,300 | 8,100 |
| 2025-12-12 | 22,700 | 6,900 | 9,900 | 0 | 12,800 | 6,900 |