[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 420 | 420 | 413 | 413 | 35,900 | 3,800 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251230 | 412 | 415 | 412 | 415 | 10,500 | -25,400 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260105 | 415 | 416 | 412 | 413 | 11,100 | 600 | 100% | ▼ | 1417 | 0 | 0 | 95% | 0% |
| 20260107 | 418 | 418 | 415 | 415 | 5,100 | -13,400 | 99% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20260108 | 416 | 420 | 415 | 419 | 7,100 | 2,000 | 101% | ▲ | 1471 | 0 | 0 | 97% | 1% |
| 20260123 | 416 | 417 | 416 | 416 | 1,400 | -400 | 100% | -- | 8585 | 0 | 0 | 96% | 1% |
| 20260122 | 420 | 420 | 416 | 416 | 1,800 | -1,600 | 100% | -- | 8585 | 0 | 0 | 96% | 1% |
| 20260121 | 421 | 421 | 416 | 416 | 3,400 | -1,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260119 | 418 | 420 | 417 | 419 | 5,700 | 3,600 | 100% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20260116 | 419 | 419 | 418 | 418 | 2,100 | -3,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260115 | 422 | 422 | 419 | 419 | 5,200 | 2,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260113 | 421 | 421 | 417 | 417 | 5,500 | 1,400 | 100% | ▼▼ | 1117 | 0 | 0 | 96% | 1% |
| 20260109 | 419 | 419 | 415 | 418 | 4,100 | -3,000 | 100% | ▼ | 8528 | 0 | 0 | 97% | 1% |
| 20251222 | 427 | 430 | 426 | 428 | 8,600 | -600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20260106 | 412 | 425 | 412 | 418 | 18,500 | 7,400 | 101% | ▲ | 1471 | 0 | 0 | 97% | 1% |
| 20251225 | 429 | 432 | 429 | 429 | 13,200 | 2,500 | 100% | -- | 4114 | 0 | 0 | 99% | 1% |
| 20251224 | 428 | 432 | 428 | 429 | 10,700 | 2,300 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251223 | 427 | 431 | 426 | 428 | 8,400 | -200 | 100% | -- | 2555 | 0 | 0 | 99% | 1% |
| 20260114 | 421 | 421 | 418 | 420 | 3,100 | -2,400 | 101% | ▲ | 5252 | 0 | 0 | 97% | 2% |
| 20251226 | 430 | 433 | 429 | 433 | 32,100 | 18,900 | 101% | ▲ | 1411 | 0 | 0 | 100% | 2% |
| 20260120 | 423 | 423 | 417 | 421 | 4,700 | -1,000 | 100% | ▲▲ | 2522 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 34,400 | 0 | 9,600 | 0 | 24,800 | 0 |
| 2026-01-09 | 39,800 | 0 | 11,100 | 0 | 28,700 | 0 |
| 2026-01-16 | 40,000 | 0 | 10,600 | 0 | 29,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-26 14:18 | S100UTO7 | 佐藤 栄治 | 変更報告書 |
| 2025-02-20 11:46 | S100V9U8 | 佐藤 栄治 | 変更報告書 |
| 2025-02-21 12:00 | S100VA9Y | 佐藤 栄治 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-05-27 16:30 | S100VTK6 | 佐藤 栄治 | 変更報告書 |
| 2025-06-24 15:08 | S100VZLH | 有限会社群青 | 変更報告書 |
| 2025-09-05 14:00 | S100WMOM | 有限会社群青 | 大量保有報告書 |
| 2025-09-08 16:00 | S100WNNL | 有限会社群青 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-05 16:00 | S100XDHO | 佐藤 栄治 | 変更報告書 |