[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 412 | 413 | 411 | 411 | 3,900 | -11,900 | 100% | -- | 2225 | 0 | 0 | 95% | 0% |
| 20250917 | 409 | 410 | 407 | 407 | 6,700 | -9,600 | 100% | ▼▼ | 5558 | 0 | 0 | 98% | 0% |
| 20250916 | 409 | 410 | 407 | 408 | 16,300 | 10,600 | 100% | ▼ | 4747 | 0 | 0 | 98% | 0% |
| 20250912 | 409 | 410 | 408 | 409 | 5,700 | -400 | 100% | -- | 5585 | 0 | 0 | 97% | 0% |
| 20250911 | 410 | 410 | 408 | 409 | 6,100 | 4,100 | 100% | ▼ | 4717 | 0 | 0 | 97% | 0% |
| 20250910 | 409 | 410 | 409 | 410 | 2,000 | -11,200 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20250909 | 410 | 411 | 408 | 410 | 13,200 | 8,500 | 100% | -- | 4744 | 0 | 0 | 97% | 0% |
| 20250908 | 410 | 411 | 409 | 410 | 4,700 | 500 | 100% | ▲ | 7411 | 0 | 0 | 94% | 0% |
| 20250905 | 409 | 412 | 409 | 409 | 4,200 | -3,200 | 100% | -- | 2285 | 0 | 0 | 94% | 0% |
| 20250904 | 411 | 411 | 408 | 409 | 7,400 | -5,000 | 100% | ▼ | 8858 | 0 | 0 | 94% | 0% |
| 20250903 | 411 | 415 | 409 | 411 | 12,400 | 8,500 | 100% | -- | 1774 | 0 | 0 | 95% | 0% |
| 20250901 | 411 | 412 | 410 | 411 | 15,800 | 10,900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250829 | 414 | 414 | 412 | 413 | 4,900 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20250827 | 416 | 416 | 410 | 411 | 18,900 | 17,200 | 99% | ▼ | 4717 | 0 | 0 | 95% | 0% |
| 20250825 | 418 | 418 | 412 | 413 | 13,900 | -4,200 | 100% | ▼▼▼ | 2828 | 0 | 0 | 95% | 0% |
| 20250822 | 416 | 416 | 413 | 414 | 18,100 | 11,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250821 | 417 | 417 | 416 | 416 | 6,300 | -6,000 | 100% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20250820 | 416 | 419 | 415 | 417 | 12,300 | 1,800 | 100% | -- | 7474 | 0 | 0 | 96% | 0% |
| 20250828 | 411 | 415 | 411 | 414 | 7,800 | -11,100 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250826 | 413 | 416 | 413 | 416 | 1,700 | -12,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250819 | 423 | 423 | 415 | 417 | 10,500 | 4,500 | 99% | ▼ | 4747 | 0 | 0 | 96% | 1% |
| 20250818 | 423 | 423 | 416 | 423 | 6,000 | -10,000 | 100% | ▲ | 5252 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 30,800 | 0 | 15,000 | 0 | 15,800 | 0 |
| 2025-08-29 | 33,700 | 0 | 18,700 | 0 | 15,000 | 0 |
| 2025-09-05 | 33,900 | 0 | 18,100 | 0 | 15,800 | 0 |
| 2025-09-12 | 41,700 | 0 | 16,300 | 0 | 25,400 | 0 |