[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/27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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 419 | 420 | 416 | 418 | 3,000 | -2,100 | 100% | ▲ | 5552 | 0 | 0 | 100% | 1% |
| 20251111 | 418 | 418 | 416 | 417 | 3,800 | 1,500 | 100% | ▲ | 1411 | 0 | 0 | 100% | 1% |
| 20251210 | 428 | 429 | 426 | 429 | 4,800 | -1,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20251117 | 419 | 420 | 416 | 417 | 5,100 | -1,700 | 100% | ▼▼ | 5888 | 0 | 0 | 99% | 1% |
| 20251127 | 427 | 428 | 425 | 427 | 5,300 | -11,400 | 100% | ▲ | 8222 | 0 | 0 | 100% | 3% |
| 20251208 | 432 | 435 | 431 | 431 | 5,500 | -10,900 | 100% | -- | 8225 | 0 | 0 | 100% | 4% |
| 20251211 | 431 | 431 | 427 | 428 | 6,600 | 1,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251209 | 431 | 432 | 427 | 427 | 6,700 | 1,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251114 | 420 | 420 | 418 | 419 | 6,800 | -3,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20251204 | 426 | 432 | 425 | 432 | 7,300 | -300 | 101% | ▲ | 8582 | 0 | 0 | 100% | 4% |
| 20251203 | 433 | 435 | 425 | 426 | 7,600 | -4,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20251201 | 425 | 430 | 424 | 427 | 9,200 | -5,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20251113 | 415 | 420 | 415 | 420 | 9,800 | -2,900 | 100% | ▲▲▲ | 2882 | 0 | 0 | 100% | 1% |
| 20251202 | 430 | 438 | 429 | 431 | 12,000 | 2,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251112 | 417 | 418 | 416 | 418 | 12,700 | 8,900 | 100% | ▲▲ | 4471 | 0 | 0 | 100% | 1% |
| 20251128 | 428 | 432 | 423 | 423 | 14,800 | 9,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20251121 | 416 | 421 | 415 | 417 | 15,600 | -201,300 | 100% | ▲ | 8582 | 0 | 0 | 97% | 1% |
| 20251205 | 425 | 437 | 425 | 431 | 16,400 | 9,100 | 100% | ▼ | 1477 | 0 | 0 | 100% | 4% |
| 20251126 | 426 | 430 | 420 | 425 | 16,700 | -19,600 | 100% | -- | 8225 | 0 | 0 | 99% | 3% |
| 20251119 | 418 | 429 | 417 | 428 | 22,100 | 19,100 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251125 | 420 | 445 | 418 | 425 | 36,300 | 20,700 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251120 | 446 | 495 | 415 | 415 | 216,900 | 194,800 | 97% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251212 | 430 | 487 | 425 | 425 | 257,200 | 250,600 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 36,500 | 0 | 20,400 | 0 | 16,100 | 0 |
| 2025-11-21 | 62,100 | 0 | 15,300 | 0 | 46,800 | 0 |
| 2025-11-28 | 58,300 | 0 | 16,500 | 0 | 41,800 | 0 |
| 2025-12-05 | 46,900 | 0 | 16,000 | 0 | 30,900 | 0 |