[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/小売業】 売上高:313850 当期純利益:12240 総資産:118740 時価:394億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 5,430 | 5,450 | 5,400 | 5,440 | 18,700 | 12,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250814 | 5,360 | 5,370 | 5,350 | 5,350 | 8,400 | 5,000 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 1% |
| 20250812 | 5,380 | 5,380 | 5,360 | 5,370 | 7,400 | 1,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250827 | 5,400 | 5,410 | 5,390 | 5,390 | 6,400 | 2,100 | 100% | -- | 1114 | 0 | 0 | 100% | 2% |
| 20250821 | 5,400 | 5,400 | 5,370 | 5,380 | 6,100 | 1,800 | 100% | ▼ | 4717 | 0 | 0 | 100% | 2% |
| 20250825 | 5,390 | 5,400 | 5,380 | 5,390 | 6,000 | 4,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250808 | 5,370 | 5,370 | 5,340 | 5,360 | 5,700 | 1,500 | 100% | ▲ | 4741 | 0 | 0 | 100% | 2% |
| 20250818 | 5,380 | 5,390 | 5,370 | 5,370 | 5,500 | 2,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250805 | 5,340 | 5,370 | 5,340 | 5,350 | 5,000 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250806 | 5,350 | 5,370 | 5,340 | 5,370 | 4,800 | -200 | 100% | ▲▲▲ | 5522 | 0 | 0 | 100% | 2% |
| 20250804 | 5,310 | 5,340 | 5,310 | 5,340 | 4,600 | 2,800 | 101% | ▲ | 1141 | 0 | 0 | 100% | 1% |
| 20250820 | 5,390 | 5,400 | 5,380 | 5,390 | 4,300 | 500 | 100% | -- | 1114 | 0 | 0 | 100% | 2% |
| 20250826 | 5,380 | 5,400 | 5,380 | 5,390 | 4,300 | -1,700 | 100% | -- | 5585 | 0 | 0 | 100% | 2% |
| 20250807 | 5,370 | 5,370 | 5,350 | 5,350 | 4,200 | -600 | 100% | ▼ | 5228 | 0 | 0 | 100% | 2% |
| 20250728 | 5,300 | 5,310 | 5,290 | 5,290 | 3,900 | 1,600 | 100% | ▼ | 7477 | 0 | 0 | 100% | 0% |
| 20250819 | 5,370 | 5,390 | 5,360 | 5,390 | 3,800 | -1,700 | 100% | ▲▲▲ | 5882 | 0 | 0 | 100% | 2% |
| 20250813 | 5,380 | 5,380 | 5,360 | 5,360 | 3,400 | -4,000 | 100% | ▼ | 5558 | 0 | 0 | 100% | 2% |
| 20250729 | 5,290 | 5,310 | 5,290 | 5,300 | 3,100 | -800 | 100% | ▲ | 5582 | 0 | 0 | 100% | 1% |
| 20250815 | 5,350 | 5,360 | 5,340 | 5,360 | 2,800 | -5,600 | 100% | ▲ | 8882 | 0 | 0 | 100% | 2% |
| 20250730 | 5,310 | 5,320 | 5,300 | 5,300 | 2,700 | -400 | 100% | -- | 2225 | 0 | 0 | 100% | 1% |
| 20250801 | 5,310 | 5,320 | 5,300 | 5,310 | 1,800 | 500 | 100% | -- | 4414 | 0 | 0 | 100% | 1% |
| 20250822 | 5,380 | 5,390 | 5,370 | 5,380 | 1,700 | -4,400 | 100% | -- | 8585 | 0 | 0 | 100% | 2% |
| 20250731 | 5,300 | 5,320 | 5,300 | 5,310 | 1,300 | -1,400 | 100% | ▲ | 5582 | 0 | 0 | 100% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10,700 | 1,100 | 4,000 | 0 | 6,700 | 1,100 |
| 2025-08-08 | 10,700 | 1,500 | 4,100 | 0 | 6,600 | 1,500 |
| 2025-08-15 | 12,300 | 1,700 | 3,900 | 0 | 8,400 | 1,700 |
| 2025-08-22 | 12,600 | 3,000 | 3,800 | 0 | 8,800 | 3,000 |