[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:420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 5,640 | 5,710 | 5,600 | 5,710 | 6,700 | 4,700 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20251107 | 5,610 | 5,830 | 5,610 | 5,830 | 31,400 | 20,700 | 103% | ▲ | 1771 | 10 | 0 | 100% | 6% |
| 20251027 | 5,700 | 5,720 | 5,690 | 5,700 | 4,000 | 2,400 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
| 20251127 | 5,780 | 5,800 | 5,770 | 5,800 | 3,200 | -200 | 100% | ▲ | 5882 | 0 | 0 | 99% | 4% |
| 20251030 | 5,590 | 5,670 | 5,590 | 5,650 | 8,100 | 1,300 | 101% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251126 | 5,800 | 5,800 | 5,780 | 5,790 | 3,400 | -8,900 | 100% | -- | 5225 | 0 | 0 | 99% | 3% |
| 20251104 | 5,630 | 5,660 | 5,620 | 5,650 | 2,000 | -600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20251106 | 5,720 | 5,730 | 5,670 | 5,680 | 10,700 | 4,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251125 | 5,710 | 5,800 | 5,710 | 5,790 | 12,300 | 9,700 | 101% | ▲▲▲ | 1771 | 0 | 0 | 99% | 3% |
| 20251117 | 5,720 | 5,760 | 5,710 | 5,760 | 5,600 | 900 | 101% | ▲ | 1141 | 0 | 0 | 99% | 3% |
| 20251028 | 5,670 | 5,670 | 5,630 | 5,630 | 6,600 | 2,600 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251121 | 5,720 | 5,740 | 5,720 | 5,740 | 2,600 | -4,300 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251120 | 5,730 | 5,760 | 5,700 | 5,730 | 6,900 | 1,300 | 100% | ▲ | 1711 | 0 | 0 | 98% | 2% |
| 20251119 | 5,720 | 5,750 | 5,710 | 5,720 | 5,600 | 1,500 | 100% | -- | 7774 | 0 | 0 | 98% | 2% |
| 20251118 | 5,740 | 5,760 | 5,720 | 5,720 | 4,100 | -1,500 | 99% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20251114 | 5,720 | 5,730 | 5,700 | 5,720 | 4,700 | -2,000 | 100% | -- | 2225 | 0 | 0 | 98% | 2% |
| 20251113 | 5,700 | 5,720 | 5,680 | 5,720 | 6,700 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251031 | 5,670 | 5,700 | 5,640 | 5,640 | 2,600 | -5,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251029 | 5,680 | 5,680 | 5,600 | 5,600 | 6,800 | 200 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251112 | 5,660 | 5,680 | 5,650 | 5,680 | 4,500 | -1,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251111 | 5,690 | 5,690 | 5,640 | 5,670 | 6,300 | -21,700 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 3% |
| 20251110 | 5,700 | 5,720 | 5,620 | 5,680 | 28,000 | -3,400 | 97% | ▼ | 8228 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 38,200 | 8,800 | 28,400 | 0 | 9,800 | 8,800 |
| 2025-11-07 | 35,300 | 8,600 | 25,300 | 0 | 10,000 | 8,600 |
| 2025-11-14 | 22,700 | 7,600 | 12,100 | 0 | 10,600 | 7,600 |
| 2025-11-21 | 21,200 | 7,300 | 9,900 | 0 | 11,300 | 7,300 |