[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:182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 3,435 | 3,475 | 3,415 | 3,435 | 4,900 | 1,600 | 100% | -- | 1114 | 0 | 0 | 97% | 2% |
| 20251128 | 3,410 | 3,435 | 3,400 | 3,435 | 1,800 | -1,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20251201 | 3,400 | 3,420 | 3,395 | 3,395 | 3,300 | 1,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251211 | 3,355 | 3,360 | 3,350 | 3,350 | 2,200 | -1,000 | 100% | ▼▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20251210 | 3,360 | 3,380 | 3,345 | 3,360 | 3,200 | -1,600 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 0% |
| 20251209 | 3,350 | 3,395 | 3,350 | 3,375 | 4,800 | 1,300 | 100% | ▼ | 1777 | 0 | 0 | 96% | 0% |
| 20251208 | 3,365 | 3,385 | 3,365 | 3,385 | 3,500 | 1,800 | 100% | ▲ | 4771 | 0 | 0 | 96% | 0% |
| 20251205 | 3,380 | 3,385 | 3,370 | 3,380 | 1,700 | -200 | 100% | -- | 2525 | 0 | 0 | 96% | 0% |
| 20251204 | 3,375 | 3,380 | 3,370 | 3,380 | 1,900 | 500 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20251203 | 3,390 | 3,390 | 3,375 | 3,375 | 1,400 | -900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251202 | 3,405 | 3,405 | 3,390 | 3,390 | 2,300 | -1,000 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 0% |
| 20251127 | 3,435 | 3,440 | 3,410 | 3,410 | 3,100 | -1,800 | 99% | ▼ | 8858 | 0 | 0 | 96% | 1% |
| 20251125 | 3,425 | 3,440 | 3,395 | 3,435 | 3,300 | -4,800 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251121 | 3,375 | 3,420 | 3,345 | 3,410 | 8,100 | 4,100 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251117 | 3,465 | 3,475 | 3,420 | 3,420 | 7,400 | 4,100 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251217 | 3,265 | 3,275 | 3,250 | 3,255 | 1,800 | -1,600 | 100% | ▼ | 2588 | 0 | 0 | 95% | 0% |
| 20251215 | 3,285 | 3,290 | 3,250 | 3,270 | 9,000 | -2,600 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251216 | 3,270 | 3,270 | 3,250 | 3,270 | 3,400 | -5,600 | 100% | -- | 8585 | 0 | 0 | 95% | 0% |
| 20251212 | 3,345 | 3,350 | 3,280 | 3,280 | 11,600 | 9,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251119 | 3,420 | 3,425 | 3,380 | 3,410 | 4,000 | 1,000 | 100% | ▼▼▼▼▼▼▼▼▼ | 4747 | 0 | 0 | 95% | 0% |
| 20251118 | 3,420 | 3,425 | 3,405 | 3,415 | 3,000 | -4,400 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 7,600 | 0 | 4,100 | 0 | 3,500 | 0 |
| 2025-11-28 | 7,100 | 0 | 4,500 | 0 | 2,600 | 0 |
| 2025-12-05 | 7,700 | 0 | 5,100 | 0 | 2,600 | 0 |
| 2025-12-12 | 8,000 | 0 | 5,500 | 0 | 2,500 | 0 |