[7674]ＮＡＴＴＹ:【居酒屋】居酒屋「肉汁餃子のダンダダン」
Yahoo! 【グロース/小売業】 売上高:71960 当期純利益:-2680 総資産:41080 時価:76億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 3,120 | 3,125 | 3,115 | 3,115 | 3,600 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250825 | 3,125 | 3,130 | 3,120 | 3,120 | 3,500 | 2,300 | 100% | ▼ | 1747 | 0 | 0 | 94% | 0% |
| 20250822 | 3,125 | 3,125 | 3,125 | 3,125 | 1,200 | -100 | 100% | -- | 8555 | 0 | 0 | 94% | 0% |
| 20250821 | 3,125 | 3,140 | 3,125 | 3,125 | 1,300 | -1,800 | 100% | -- | 2585 | 0 | 0 | 94% | 0% |
| 20250820 | 3,130 | 3,135 | 3,125 | 3,125 | 3,100 | 900 | 100% | ▼ | 4777 | 0 | 0 | 94% | 0% |
| 20250812 | 3,140 | 3,145 | 3,135 | 3,135 | 4,700 | 1,600 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250819 | 3,135 | 3,135 | 3,130 | 3,130 | 2,200 | -500 | 100% | -- | 8585 | 0 | 0 | 95% | 0% |
| 20250818 | 3,140 | 3,140 | 3,130 | 3,130 | 2,700 | 0 | 100% | ▼ | 5828 | 0 | 0 | 95% | 0% |
| 20250815 | 3,135 | 3,140 | 3,135 | 3,135 | 2,700 | -100 | 100% | -- | 5585 | 0 | 0 | 95% | 0% |
| 20250814 | 3,140 | 3,140 | 3,135 | 3,135 | 2,800 | 800 | 100% | ▼ | 7417 | 0 | 0 | 95% | 0% |
| 20250813 | 3,135 | 3,145 | 3,135 | 3,145 | 2,000 | -2,700 | 100% | ▲ | 5582 | 0 | 0 | 95% | 0% |
| 20250808 | 3,145 | 3,150 | 3,140 | 3,140 | 3,100 | 1,100 | 100% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250807 | 3,150 | 3,155 | 3,145 | 3,145 | 2,000 | -600 | 100% | -- | 2525 | 0 | 0 | 95% | 0% |
| 20250806 | 3,145 | 3,150 | 3,145 | 3,145 | 2,600 | -200 | 100% | ▲ | 5222 | 0 | 0 | 95% | 0% |
| 20250805 | 3,140 | 3,150 | 3,140 | 3,140 | 2,800 | -1,200 | 100% | -- | 5585 | 0 | 0 | 95% | 0% |
| 20250804 | 3,145 | 3,150 | 3,140 | 3,140 | 4,000 | -1,100 | 100% | ▼ | 8528 | 0 | 0 | 95% | 0% |
| 20250801 | 3,140 | 3,155 | 3,140 | 3,155 | 5,100 | -400 | 100% | ▲ | 5882 | 0 | 0 | 95% | 0% |
| 20250731 | 3,155 | 3,155 | 3,145 | 3,145 | 5,500 | -19,500 | 100% | ▼▼▼▼ | 8228 | 0 | 0 | 95% | 0% |
| 20250730 | 3,095 | 3,165 | 3,095 | 3,155 | 25,000 | 3,300 | 96% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250828 | 3,110 | 3,120 | 3,110 | 3,120 | 2,100 | -1,500 | 100% | ▲ | 5582 | 0 | 0 | 99% | 0% |
| 20250827 | 3,115 | 3,120 | 3,110 | 3,110 | 3,600 | 0 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 0% |
| 20250729 | 3,305 | 3,310 | 3,300 | 3,300 | 21,700 | 11,900 | 100% | ▼▼ | 4777 | 0 | 0 | 100% | 0% |
| 20250728 | 3,310 | 3,310 | 3,305 | 3,305 | 9,800 | 5,200 | 100% | ▼ | 4117 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 29,300 | 0 | 24,900 | 0 | 4,400 | 0 |
| 2025-08-08 | 30,700 | 0 | 25,800 | 0 | 4,900 | 0 |
| 2025-08-15 | 31,000 | 0 | 25,800 | 0 | 5,200 | 0 |
| 2025-08-22 | 31,900 | 0 | 25,700 | 0 | 6,200 | 0 |