[9828]ゲンキＧＤＣ:【回転ずし】東日本中心に「元気寿司」など
Yahoo! 【スタンダード/小売業】 売上高:674720 当期純利益:49600 総資産:348140 時価:612億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,805 | 3,850 | 3,755 | 3,770 | 61,000 | -34,700 | 100% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20250729 | 3,750 | 3,755 | 3,695 | 3,750 | 84,200 | 23,200 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250730 | 3,740 | 3,800 | 3,725 | 3,760 | 126,900 | 42,700 | 100% | ▲ | 1171 | 0 | 0 | 90% | 0% |
| 20250731 | 3,620 | 3,620 | 3,435 | 3,500 | 391,200 | 264,300 | 93% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250801 | 3,495 | 3,565 | 3,495 | 3,520 | 155,700 | -235,500 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20250804 | 3,450 | 3,540 | 3,440 | 3,465 | 85,900 | -69,800 | 98% | ▼ | 8888 | 0 | 0 | 84% | 0% |
| 20250805 | 3,450 | 3,475 | 3,410 | 3,460 | 88,500 | 2,600 | 100% | ▼▼ | 7747 | 0 | 0 | 85% | 0% |
| 20250806 | 3,450 | 3,495 | 3,420 | 3,465 | 94,400 | 5,900 | 100% | ▲ | 1141 | 0 | 0 | 86% | 0% |
| 20250807 | 3,455 | 3,480 | 3,435 | 3,435 | 60,600 | -33,800 | 99% | ▼ | 8228 | 0 | 0 | 87% | 0% |
| 20250808 | 3,430 | 3,465 | 3,430 | 3,450 | 61,500 | 900 | 100% | ▲ | 7771 | 51 | 0 | 88% | 0% |
| 20250812 | 3,480 | 3,515 | 3,450 | 3,485 | 78,200 | 16,700 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 1% |
| 20250813 | 3,490 | 3,490 | 3,420 | 3,430 | 135,800 | 57,600 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20250814 | 3,430 | 3,430 | 3,380 | 3,410 | 92,700 | -43,100 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250815 | 3,425 | 3,475 | 3,425 | 3,440 | 92,000 | -700 | 101% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20250818 | 3,475 | 3,550 | 3,470 | 3,515 | 118,500 | 26,500 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20250819 | 3,540 | 3,570 | 3,535 | 3,550 | 85,500 | -33,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20250820 | 3,505 | 3,545 | 3,490 | 3,520 | 88,200 | 2,700 | 99% | ▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250821 | 3,540 | 3,540 | 3,445 | 3,445 | 75,200 | -13,000 | 98% | ▼▼ | 8828 | 0 | 0 | 91% | 1% |
| 20250822 | 3,445 | 3,450 | 3,390 | 3,395 | 65,200 | -10,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20250825 | 3,405 | 3,415 | 3,365 | 3,365 | 80,400 | 15,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250826 | 3,360 | 3,410 | 3,360 | 3,390 | 47,000 | -33,400 | 101% | ▲ | 8882 | 51 | 0 | 90% | 1% |
| 20250827 | 3,420 | 3,460 | 3,400 | 3,445 | 99,900 | 52,900 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9828 | MERRILL LYNCH INTERNATIONAL | 48,351 | 0% | ▼ | -59,500 |
| 2025-08-01 | 9828 | MERRILL LYNCH INTERNATIONAL | 107,851 | 1% | ▼ | -6,000 |
| 2025-07-31 | 9828 | MERRILL LYNCH INTERNATIONAL | 113,851 | 1% | ▲ | 14,900 |
| 2025-07-30 | 9828 | MERRILL LYNCH INTERNATIONAL | 98,951 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 222,400 | 15,900 | 124,800 | 9,800 | 97,600 | 6,100 |
| 2025-08-15 | 214,900 | 9,800 | 123,000 | 5,400 | 91,900 | 4,400 |
| 2025-08-08 | 264,300 | 11,700 | 171,600 | 3,800 | 92,700 | 7,900 |
| 2025-08-01 | 266,900 | 9,400 | 186,200 | 2,000 | 80,700 | 7,400 |