[7585]かんなん丸:【居酒屋】埼玉地盤大庄のFC展開「庄や」
Yahoo! 【スタンダード/小売業】 売上高:16490 当期純利益:-2060 総資産:17820 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 423 | 423 | 420 | 423 | 2,400 | -6,200 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20250729 | 423 | 423 | 419 | 420 | 1,200 | -1,200 | 99% | ▼ | 5858 | 0 | 0 | 99% | 2% |
| 20250730 | 421 | 421 | 416 | 420 | 2,000 | 800 | 100% | -- | 7774 | 0 | 0 | 99% | 2% |
| 20250731 | 420 | 420 | 419 | 420 | 800 | -1,200 | 100% | -- | 8285 | 0 | 0 | 99% | 2% |
| 20250801 | 420 | 424 | 418 | 424 | 4,800 | 4,000 | 101% | ▲ | 1741 | 0 | 0 | 100% | 3% |
| 20250804 | 424 | 424 | 419 | 421 | 2,900 | -1,900 | 99% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20250805 | 421 | 424 | 420 | 420 | 3,200 | 300 | 100% | ▼▼ | 4177 | 0 | 0 | 99% | 2% |
| 20250806 | 424 | 424 | 422 | 424 | 3,000 | -200 | 101% | ▲ | 5222 | 0 | 0 | 100% | 3% |
| 20250807 | 422 | 429 | 422 | 428 | 3,700 | 700 | 101% | ▲▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250808 | 428 | 428 | 423 | 424 | 3,700 | 0 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250812 | 426 | 435 | 425 | 434 | 19,500 | 15,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250813 | 424 | 425 | 417 | 424 | 20,100 | 600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250814 | 424 | 424 | 417 | 421 | 5,700 | -14,400 | 99% | ▼▼ | 8558 | 0 | 0 | 97% | 2% |
| 20250815 | 423 | 423 | 415 | 421 | 16,000 | 10,300 | 100% | -- | 7774 | 0 | 0 | 97% | 2% |
| 20250818 | 423 | 423 | 416 | 423 | 6,000 | -10,000 | 100% | ▲ | 5252 | 0 | 0 | 97% | 3% |
| 20250819 | 423 | 423 | 415 | 417 | 10,500 | 4,500 | 99% | ▼ | 4747 | 0 | 0 | 96% | 1% |
| 20250820 | 416 | 419 | 415 | 417 | 12,300 | 1,800 | 100% | -- | 7474 | 0 | 0 | 96% | 0% |
| 20250821 | 417 | 417 | 416 | 416 | 6,300 | -6,000 | 100% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20250822 | 416 | 416 | 413 | 414 | 18,100 | 11,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250825 | 418 | 418 | 412 | 413 | 13,900 | -4,200 | 100% | ▼▼▼ | 2828 | 0 | 0 | 95% | 0% |
| 20250826 | 413 | 416 | 413 | 416 | 1,700 | -12,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250827 | 416 | 416 | 410 | 411 | 18,900 | 17,200 | 99% | ▼ | 4717 | 0 | 0 | 95% | 0% |
| 20250828 | 411 | 415 | 411 | 414 | 7,800 | -11,100 | 101% | ▲ | 8282 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 30,800 | 0 | 15,000 | 0 | 15,800 | 0 |
| 2025-08-15 | 30,100 | 0 | 16,400 | 0 | 13,700 | 0 |
| 2025-08-08 | 32,200 | 0 | 14,700 | 0 | 17,500 | 0 |
| 2025-08-01 | 31,600 | 0 | 13,300 | 0 | 18,300 | 0 |