[8209]フレンドリ:【外食】関西基盤ファミレスや郊外型居酒屋
Yahoo!
【スタンダード/27小売業】
売上高:21030
当期純利益:-850
総資産:9670
時価:8億円
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 |
|---|
| 20251119 | 297 | 300 | 295 | 295 | 4,100 | -4,000 | 99% | ▼▼ | 8588 | 0 | 0 | 92% | 0% |
| 20251125 | 299 | 299 | 298 | 298 | 1,700 | -3,200 | 100% | -- | 5255 | 0 | 0 | 93% | 1% |
| 20251121 | 299 | 299 | 297 | 298 | 4,900 | 1,400 | 100% | ▼ | 7177 | 0 | 0 | 93% | 1% |
| 20251127 | 299 | 305 | 298 | 299 | 2,300 | 1,100 | 100% | -- | 1174 | 0 | 0 | 93% | 1% |
| 20251126 | 300 | 300 | 297 | 299 | 1,200 | -500 | 100% | ▲ | 2822 | 0 | 0 | 93% | 1% |
| 20251120 | 300 | 300 | 296 | 299 | 3,500 | -600 | 101% | ▲ | 5222 | 0 | 0 | 93% | 1% |
| 20251118 | 301 | 302 | 295 | 299 | 8,100 | 6,900 | 99% | ▼ | 4747 | 0 | 0 | 93% | 0% |
| 20251113 | 310 | 311 | 298 | 301 | 19,100 | 10,300 | 97% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251114 | 299 | 306 | 298 | 302 | 13,100 | -6,000 | 100% | ▲ | 8582 | 0 | 0 | 94% | 0% |
| 20251117 | 301 | 302 | 301 | 302 | 1,200 | -11,900 | 100% | -- | 8225 | 0 | 0 | 94% | 0% |
| 20251105 | 311 | 312 | 303 | 309 | 4,600 | 2,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251106 | 310 | 310 | 310 | 310 | 4,300 | -300 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20251107 | 307 | 313 | 307 | 310 | 1,000 | -3,300 | 100% | -- | 2885 | 0 | 0 | 93% | 0% |
| 20251111 | 318 | 318 | 310 | 310 | 4,200 | 200 | 97% | ▼ | 7117 | 0 | 0 | 97% | 0% |
| 20251112 | 308 | 313 | 307 | 311 | 8,800 | 4,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251104 | 316 | 317 | 311 | 315 | 1,900 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251031 | 319 | 319 | 315 | 318 | 1,400 | 800 | 100% | ▼ | 4717 | 0 | 0 | 94% | 2% |
| 20251029 | 319 | 320 | 317 | 318 | 1,500 | 500 | 100% | ▼▼ | 4777 | 0 | 0 | 93% | 2% |
| 20251030 | 317 | 319 | 317 | 319 | 600 | -900 | 100% | ▲ | 8582 | 0 | 0 | 95% | 2% |
| 20251028 | 320 | 320 | 319 | 319 | 1,000 | -800 | 100% | ▼ | 5228 | 0 | 0 | 93% | 2% |
| 20251027 | 318 | 320 | 318 | 320 | 1,800 | 1,300 | 100% | ▲ | 7471 | 0 | 0 | 94% | 2% |
| 20251110 | 310 | 320 | 307 | 320 | 4,000 | 3,000 | 103% | ▲ | 1411 | 0 | 0 | 96% | 4% |
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 | 100,500 | 0 | 97,200 | 0 | 3,300 | 0 |
| 2025-11-07 | 90,500 | 0 | 89,200 | 0 | 1,300 | 0 |
| 2025-11-14 | 90,800 | 0 | 89,500 | 0 | 1,300 | 0 |
| 2025-11-21 | 90,800 | 0 | 89,500 | 0 | 1,300 | 0 |
EDINET