[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:538億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 3,320 | 3,335 | 3,255 | 3,285 | 127,500 | 52,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251002 | 3,320 | 3,320 | 3,235 | 3,240 | 64,400 | -63,100 | 99% | ▼▼▼▼ | 8858 | 24 | 0 | 91% | 0% |
| 20251003 | 3,230 | 3,270 | 3,215 | 3,260 | 54,500 | -9,900 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20251006 | 3,300 | 3,340 | 3,255 | 3,270 | 89,900 | 35,400 | 100% | ▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20251007 | 3,275 | 3,275 | 3,205 | 3,205 | 53,900 | -36,000 | 98% | ▼ | 8888 | 51 | 0 | 90% | 0% |
| 20251008 | 3,200 | 3,240 | 3,180 | 3,205 | 76,500 | 22,600 | 100% | -- | 7774 | 0 | 0 | 90% | 0% |
| 20251009 | 3,205 | 3,215 | 3,150 | 3,165 | 79,500 | 3,000 | 99% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20251010 | 3,140 | 3,155 | 3,115 | 3,130 | 107,700 | 28,200 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251014 | 3,100 | 3,150 | 3,080 | 3,125 | 81,500 | -26,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251015 | 3,110 | 3,165 | 3,110 | 3,145 | 56,600 | -24,900 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20251016 | 3,150 | 3,165 | 3,120 | 3,130 | 55,900 | -700 | 100% | ▼ | 5228 | 0 | 0 | 89% | 0% |
| 20251017 | 3,115 | 3,145 | 3,110 | 3,140 | 37,800 | -18,100 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20251020 | 3,170 | 3,170 | 3,130 | 3,135 | 55,600 | 17,800 | 100% | ▼ | 1117 | 0 | 0 | 89% | 0% |
| 20251021 | 3,130 | 3,145 | 3,125 | 3,135 | 46,300 | -9,300 | 100% | -- | 8885 | 51 | 0 | 89% | 0% |
| 20251022 | 3,145 | 3,170 | 3,140 | 3,155 | 74,800 | 28,500 | 101% | ▲ | 1111 | 0 | 0 | 90% | 1% |
| 20251023 | 3,155 | 3,165 | 3,110 | 3,110 | 68,200 | -6,600 | 99% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251024 | 3,120 | 3,120 | 3,040 | 3,050 | 103,900 | 35,700 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251027 | 3,050 | 3,085 | 3,050 | 3,075 | 67,600 | -36,300 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251028 | 3,075 | 3,075 | 2,994 | 2,994 | 141,000 | 73,400 | 97% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20251029 | 2,995 | 3,000 | 2,942 | 2,942 | 141,600 | 600 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251030 | 2,944 | 2,986 | 2,938 | 2,961 | 120,600 | -21,000 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20251031 | 2,994 | 3,035 | 2,972 | 3,030 | 88,500 | -32,100 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 120,736 | 1% | ▲ | 23,700 |
| 2025-10-17 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 97,036 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 165,000 | 11,800 | 89,300 | 2,200 | 75,700 | 9,600 |
| 2025-10-17 | 126,400 | 10,800 | 67,700 | 1,300 | 58,700 | 9,500 |
| 2025-10-10 | 127,800 | 14,700 | 67,100 | 900 | 60,700 | 13,800 |
| 2025-10-03 | 122,400 | 16,700 | 59,600 | 1,200 | 62,800 | 15,500 |