[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:555億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260520 | 7,700 | 8,100 | 7,700 | 8,030 | 26,400 | 1,500 | 104% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20260513 | 6,990 | 7,190 | 6,980 | 7,130 | 17,000 | 7,000 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20260514 | 7,140 | 7,240 | 7,090 | 7,210 | 12,500 | -4,500 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20260515 | 7,230 | 7,330 | 7,200 | 7,290 | 15,400 | 2,900 | 101% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20260518 | 7,200 | 7,460 | 7,200 | 7,370 | 18,900 | 3,500 | 101% | ▲▲▲▲▲▲ | 1471 | 0 | 2 | 100% | 9% |
| 20260519 | 7,370 | 7,790 | 7,370 | 7,690 | 24,900 | 6,000 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20260526 | 7,800 | 7,980 | 7,800 | 7,850 | 8,500 | -10,800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 16% |
| 20260525 | 7,880 | 8,060 | 7,790 | 7,830 | 19,300 | -1,800 | 99% | ▼ | 2228 | 0 | 0 | 98% | 16% |
| 20260522 | 7,510 | 7,890 | 7,510 | 7,890 | 21,100 | -21,200 | 103% | ▲ | 8282 | 0 | 1 | 98% | 17% |
| 20260512 | 6,820 | 6,990 | 6,800 | 6,960 | 10,000 | -12,900 | 101% | ▲▲ | 2222 | 0 | 3 | 98% | 3% |
| 20260427 | 6,920 | 7,010 | 6,880 | 6,890 | 9,100 | -300 | 100% | -- | 2885 | 0 | 11 | 97% | 2% |
| 20260511 | 6,740 | 6,930 | 6,680 | 6,910 | 22,900 | 11,500 | 102% | ▲ | 1771 | 10 | 3 | 97% | 2% |
| 20260428 | 6,890 | 6,890 | 6,850 | 6,850 | 4,000 | -5,100 | 99% | ▼ | 8888 | 0 | 10 | 96% | 1% |
| 20260507 | 6,890 | 6,890 | 6,800 | 6,810 | 5,300 | 2,400 | 99% | ▼ | 1717 | 0 | 7 | 96% | 0% |
| 20260501 | 6,870 | 6,870 | 6,820 | 6,850 | 2,900 | -7,700 | 101% | ▲ | 8282 | 0 | 8 | 96% | 1% |
| 20260508 | 6,810 | 6,830 | 6,740 | 6,750 | 11,400 | 6,100 | 99% | ▼▼ | 7777 | 0 | 5 | 95% | 0% |
| 20260521 | 8,000 | 8,010 | 7,410 | 7,660 | 42,300 | 15,900 | 95% | ▼ | 7717 | 0 | 0 | 95% | 13% |
| 20260430 | 6,900 | 6,900 | 6,790 | 6,790 | 10,600 | 6,600 | 99% | ▼▼ | 1717 | 0 | 9 | 95% | 0% |
| 20260527 | 7,860 | 7,860 | 7,650 | 7,650 | 8,000 | -500 | 97% | ▼ | 8828 | 0 | 0 | 95% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 35,800 | 18,800 | 16,000 | 0 | 19,800 | 18,800 |
| 2026-05-15 | 38,500 | 28,700 | 18,700 | 0 | 19,800 | 28,700 |
| 2026-05-22 | 43,400 | 30,800 | 30,600 | 0 | 12,800 | 30,800 |