[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/27小売業】 売上高:674720 当期純利益:49600 総資産:348140 時価:547億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 3,125 | 3,150 | 3,100 | 3,150 | 42,400 | -900 | 101% | ▲▲▲ | 2822 | 0 | 0 | 100% | 4% |
| 20251230 | 3,160 | 3,165 | 3,110 | 3,110 | 37,000 | -5,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260105 | 3,110 | 3,145 | 3,105 | 3,115 | 40,300 | 3,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260106 | 3,115 | 3,135 | 3,100 | 3,110 | 32,200 | -8,100 | 100% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20260107 | 3,100 | 3,160 | 3,100 | 3,135 | 43,400 | 11,200 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20260108 | 3,145 | 3,145 | 3,100 | 3,100 | 34,100 | -9,300 | 99% | ▼ | 8528 | 0 | 0 | 98% | 3% |
| 20260109 | 3,105 | 3,145 | 3,105 | 3,140 | 41,100 | 7,000 | 101% | ▲ | 4171 | 0 | 0 | 100% | 4% |
| 20260113 | 3,160 | 3,165 | 3,100 | 3,110 | 62,800 | 21,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20260114 | 3,110 | 3,125 | 3,085 | 3,110 | 46,000 | -16,800 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20260115 | 3,140 | 3,220 | 3,135 | 3,220 | 82,900 | 36,900 | 104% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260116 | 3,225 | 3,225 | 3,180 | 3,205 | 43,100 | -39,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20260119 | 3,205 | 3,205 | 3,145 | 3,150 | 48,400 | 5,300 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260120 | 3,160 | 3,195 | 3,145 | 3,180 | 29,900 | -18,500 | 101% | ▲ | 8582 | 0 | 0 | 99% | 3% |
| 20260121 | 3,150 | 3,165 | 3,115 | 3,115 | 42,000 | 12,100 | 98% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260122 | 3,120 | 3,150 | 3,120 | 3,130 | 30,900 | -11,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260123 | 3,150 | 3,175 | 3,130 | 3,150 | 31,600 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260126 | 3,130 | 3,130 | 3,095 | 3,100 | 60,000 | 28,400 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260127 | 3,105 | 3,115 | 3,085 | 3,090 | 38,300 | -21,700 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260128 | 3,075 | 3,095 | 3,050 | 3,065 | 41,800 | 3,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260129 | 3,065 | 3,080 | 3,040 | 3,080 | 40,700 | -1,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 85,536 | 0% | ▼ | -19,500 |
| 2026-01-16 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 105,036 | 1% | ▼ | -18,100 |
| 2026-01-08 | 9828 | JPM Securities Japan Co Ltd. | 79,106 | 0% | ▼ | -11,100 |
| 2025-12-30 | 9828 | JPM Securities Japan Co Ltd. | 90,206 | 1% | ▲ | 14,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 171,900 | 6,400 | 70,300 | 1,900 | 101,600 | 4,500 |
| 2026-01-16 | 171,900 | 8,600 | 74,900 | 1,900 | 97,000 | 6,700 |
| 2026-01-09 | 171,800 | 6,600 | 71,800 | 1,800 | 100,000 | 4,800 |