[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 |
|---|
| 20251215 | 296 | 312 | 292 | 293 | 53,200 | -244,500 | 99% | ▼▼▼▼▼▼▼▼ | 8858 | 0 | 0 | 97% | 0% |
| 20251119 | 297 | 300 | 295 | 295 | 4,100 | -4,000 | 99% | ▼▼ | 8588 | 0 | 0 | 92% | 0% |
| 20251212 | 296 | 363 | 295 | 295 | 297,700 | 282,700 | 100% | ▼▼▼▼▼▼▼ | 1777 | 0 | 0 | 98% | 0% |
| 20251216 | 293 | 300 | 291 | 296 | 37,900 | -15,300 | 101% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20251211 | 298 | 298 | 296 | 296 | 15,000 | -16,800 | 100% | ▼▼▼▼▼▼ | 8588 | 0 | 0 | 98% | 0% |
| 20251210 | 299 | 299 | 296 | 297 | 31,800 | 28,000 | 100% | ▼▼▼▼▼ | 4447 | 0 | 0 | 95% | 1% |
| 20251217 | 293 | 299 | 292 | 298 | 8,100 | -29,800 | 101% | ▲▲ | 8252 | 0 | 0 | 99% | 2% |
| 20251121 | 299 | 299 | 297 | 298 | 4,900 | 1,400 | 100% | ▼ | 7177 | 0 | 0 | 93% | 1% |
| 20251125 | 299 | 299 | 298 | 298 | 1,700 | -3,200 | 100% | -- | 5255 | 0 | 0 | 93% | 1% |
| 20251209 | 299 | 299 | 296 | 298 | 3,800 | 2,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251118 | 301 | 302 | 295 | 299 | 8,100 | 6,900 | 99% | ▼ | 4747 | 0 | 0 | 93% | 0% |
| 20251208 | 300 | 300 | 299 | 299 | 1,000 | 300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251128 | 299 | 299 | 299 | 299 | 400 | -1,900 | 100% | -- | 8255 | 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% |
| 20251205 | 301 | 301 | 300 | 300 | 700 | -700 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251201 | 300 | 300 | 298 | 300 | 5,100 | 4,700 | 100% | ▲ | 1711 | 0 | 0 | 94% | 2% |
| 20251204 | 305 | 305 | 301 | 301 | 1,400 | -800 | 100% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251203 | 299 | 303 | 299 | 302 | 2,200 | -2,200 | 100% | -- | 2585 | 0 | 0 | 94% | 2% |
| 20251202 | 302 | 302 | 299 | 302 | 4,400 | -700 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251117 | 301 | 302 | 301 | 302 | 1,200 | -11,900 | 100% | -- | 8225 | 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 | 90,800 | 0 | 89,500 | 0 | 1,300 | 0 |
| 2025-11-28 | 91,400 | 0 | 90,100 | 0 | 1,300 | 0 |
| 2025-12-05 | 90,800 | 0 | 90,800 | 0 | 0 | 0 |
| 2025-12-12 | 69,600 | 0 | 69,600 | 0 | 0 | 0 |
EDINET