[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 5,370 | 5,390 | 5,360 | 5,390 | 3,800 | -1,700 | 100% | ▲▲▲ | 5882 | 0 | 16 | 100% | 2% |
| 20250916 | 5,730 | 5,790 | 5,720 | 5,790 | 12,100 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250912 | 5,690 | 5,740 | 5,690 | 5,730 | 9,600 | -12,800 | 101% | ▲ | 5282 | 0 | 0 | 99% | 7% |
| 20250911 | 5,740 | 5,740 | 5,660 | 5,680 | 22,400 | 2,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250909 | 5,640 | 5,680 | 5,620 | 5,650 | 9,900 | -4,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250908 | 5,610 | 5,640 | 5,600 | 5,630 | 14,600 | -5,100 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250905 | 5,630 | 5,630 | 5,510 | 5,590 | 19,700 | -13,600 | 100% | ▲▲▲▲ | 8522 | 0 | 0 | 100% | 4% |
| 20250903 | 5,490 | 5,490 | 5,460 | 5,490 | 12,900 | 4,900 | 100% | ▲▲ | 7411 | 0 | 9 | 100% | 3% |
| 20250902 | 5,460 | 5,500 | 5,460 | 5,480 | 8,000 | 800 | 100% | ▲ | 1141 | 0 | 7 | 100% | 2% |
| 20250901 | 5,460 | 5,460 | 5,430 | 5,460 | 7,200 | 200 | 100% | -- | 7414 | 0 | 8 | 100% | 2% |
| 20250829 | 5,430 | 5,470 | 5,430 | 5,460 | 7,000 | -11,700 | 100% | ▲▲ | 2252 | 0 | 9 | 100% | 3% |
| 20250828 | 5,430 | 5,450 | 5,400 | 5,440 | 18,700 | 12,300 | 101% | ▲ | 1111 | 0 | 10 | 100% | 2% |
| 20250827 | 5,400 | 5,410 | 5,390 | 5,390 | 6,400 | 2,100 | 100% | -- | 1114 | 0 | 11 | 100% | 2% |
| 20250826 | 5,380 | 5,400 | 5,380 | 5,390 | 4,300 | -1,700 | 100% | -- | 5585 | 0 | 11 | 100% | 2% |
| 20250825 | 5,390 | 5,400 | 5,380 | 5,390 | 6,000 | 4,300 | 100% | ▲ | 1111 | 0 | 13 | 100% | 2% |
| 20250822 | 5,380 | 5,390 | 5,370 | 5,380 | 1,700 | -4,400 | 100% | -- | 8585 | 0 | 13 | 100% | 2% |
| 20250821 | 5,400 | 5,400 | 5,370 | 5,380 | 6,100 | 1,800 | 100% | ▼ | 4717 | 0 | 15 | 100% | 2% |
| 20250820 | 5,390 | 5,400 | 5,380 | 5,390 | 4,300 | 500 | 100% | -- | 1114 | 0 | 16 | 100% | 2% |
| 20250818 | 5,380 | 5,390 | 5,370 | 5,370 | 5,500 | 2,700 | 100% | ▲▲ | 1111 | 0 | 17 | 100% | 2% |
| 20250904 | 5,510 | 5,650 | 5,510 | 5,570 | 33,300 | 20,400 | 101% | ▲▲▲ | 1111 | 41 | 8 | 100% | 4% |
| 20250910 | 5,690 | 5,840 | 5,680 | 5,760 | 19,800 | 9,900 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250917 | 5,790 | 5,890 | 5,790 | 5,880 | 13,800 | 1,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 12,600 | 3,000 | 3,800 | 0 | 8,800 | 3,000 |
| 2025-08-29 | 21,100 | 15,000 | 3,100 | 100 | 18,000 | 14,900 |
| 2025-09-05 | 21,100 | 14,800 | 3,800 | 0 | 17,300 | 14,800 |
| 2025-09-12 | 20,500 | 14,700 | 3,400 | 0 | 17,100 | 14,700 |