[7621]うかい:【高級料理店】首都圏中心に和洋食店
Yahoo! 【スタンダード/27小売業】 売上高:134620 当期純利益:1360 総資産:109010 時価:191億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 3,550 | 3,555 | 3,535 | 3,545 | 2,700 | 1,800 | 100% | ▼▼▼▼ | 4747 | 0 | 0 | 99% | 0% |
| 20251030 | 3,535 | 3,555 | 3,530 | 3,555 | 800 | -1,900 | 100% | ▲ | 5882 | 0 | 0 | 99% | 0% |
| 20251031 | 3,555 | 3,555 | 3,535 | 3,545 | 400 | -400 | 100% | ▼ | 5228 | 0 | 0 | 99% | 0% |
| 20251028 | 3,550 | 3,555 | 3,550 | 3,550 | 900 | -1,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251112 | 3,505 | 3,505 | 3,485 | 3,495 | 2,800 | 300 | 100% | ▼▼▼▼ | 7747 | 0 | 0 | 98% | 0% |
| 20251111 | 3,505 | 3,550 | 3,500 | 3,510 | 2,500 | -1,500 | 100% | ▼▼▼ | 2588 | 0 | 0 | 98% | 0% |
| 20251110 | 3,525 | 3,525 | 3,500 | 3,515 | 4,000 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251107 | 3,530 | 3,530 | 3,520 | 3,520 | 2,300 | 900 | 100% | ▼ | 4747 | 0 | 0 | 98% | 0% |
| 20251106 | 3,530 | 3,530 | 3,530 | 3,530 | 1,400 | -700 | 100% | -- | 5225 | 0 | 0 | 98% | 0% |
| 20251105 | 3,525 | 3,530 | 3,525 | 3,530 | 2,100 | 100 | 100% | ▲ | 7471 | 0 | 0 | 98% | 0% |
| 20251104 | 3,555 | 3,555 | 3,525 | 3,525 | 2,000 | 1,600 | 99% | ▼▼ | 4747 | 0 | 0 | 98% | 0% |
| 20251027 | 3,575 | 3,575 | 3,560 | 3,565 | 2,200 | 1,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251113 | 3,490 | 3,510 | 3,480 | 3,485 | 3,300 | 500 | 100% | ▼▼▼▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20251114 | 3,480 | 3,490 | 3,465 | 3,465 | 3,300 | 0 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251126 | 3,435 | 3,475 | 3,415 | 3,435 | 4,900 | 1,600 | 100% | -- | 1114 | 0 | 0 | 97% | 2% |
| 20251117 | 3,465 | 3,475 | 3,420 | 3,420 | 7,400 | 4,100 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251121 | 3,375 | 3,420 | 3,345 | 3,410 | 8,100 | 4,100 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251125 | 3,425 | 3,440 | 3,395 | 3,435 | 3,300 | -4,800 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251127 | 3,435 | 3,440 | 3,410 | 3,410 | 3,100 | -1,800 | 99% | ▼ | 8858 | 0 | 0 | 96% | 1% |
| 20251118 | 3,420 | 3,425 | 3,405 | 3,415 | 3,000 | -4,400 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251119 | 3,420 | 3,425 | 3,380 | 3,410 | 4,000 | 1,000 | 100% | ▼▼▼▼▼▼▼▼▼ | 4747 | 0 | 0 | 95% | 0% |
| 20251120 | 3,430 | 3,430 | 3,375 | 3,375 | 4,000 | 0 | 99% | ▼▼▼▼▼▼▼▼▼▼ | 2828 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,000 | 0 | 2,400 | 0 | 1,600 | 0 |
| 2025-11-07 | 4,400 | 0 | 2,500 | 0 | 1,900 | 0 |
| 2025-11-14 | 5,800 | 0 | 3,000 | 0 | 2,800 | 0 |
| 2025-11-21 | 7,600 | 0 | 4,100 | 0 | 3,500 | 0 |