[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:496億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 2,590 | 2,643 | 2,590 | 2,632 | 110,600 | -278,400 | 102% | ▲ | 8282 | 0 | 5 | 92% | 2% |
| 20260514 | 2,624 | 2,668 | 2,605 | 2,645 | 67,200 | -43,400 | 100% | ▲▲ | 2222 | 0 | 6 | 92% | 2% |
| 20260518 | 2,719 | 2,728 | 2,648 | 2,668 | 65,500 | -36,800 | 99% | ▼ | 2828 | 0 | 0 | 93% | 3% |
| 20260515 | 2,660 | 2,726 | 2,652 | 2,704 | 102,300 | 35,100 | 102% | ▲▲▲ | 1111 | 40 | 6 | 94% | 4% |
| 20260526 | 2,733 | 2,761 | 2,708 | 2,720 | 36,400 | -28,100 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 5% |
| 20260527 | 2,724 | 2,729 | 2,700 | 2,722 | 44,300 | 7,900 | 100% | ▲ | 7771 | 0 | 0 | 96% | 5% |
| 20260525 | 2,800 | 2,800 | 2,702 | 2,723 | 64,500 | 9,600 | 97% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20260528 | 2,720 | 2,750 | 2,720 | 2,750 | 47,300 | 3,000 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 6% |
| 20260519 | 2,700 | 2,757 | 2,700 | 2,753 | 49,000 | -16,500 | 103% | ▲ | 2282 | 0 | 0 | 96% | 6% |
| 20260520 | 2,755 | 2,778 | 2,719 | 2,754 | 53,700 | 4,700 | 100% | ▲▲ | 1111 | 51 | 0 | 96% | 6% |
| 20260521 | 2,760 | 2,781 | 2,760 | 2,764 | 35,200 | -18,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260529 | 2,750 | 2,828 | 2,738 | 2,797 | 64,100 | 16,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260522 | 2,765 | 2,804 | 2,759 | 2,798 | 54,900 | 19,700 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 98% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-13 | 9828 | GOLDMAN SACHS INTERNATIONAL | 93,897 | 1% | ▲ | |
| 2026-05-14 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 140,596 | 1% | ▼ | -2,800 |
| 2026-05-14 | 9828 | Nomura International plc | 89,642 | 1% | ▲ | |
| 2026-05-18 | 9828 | GOLDMAN SACHS INTERNATIONAL | 78,997 | 0% | ▼ | -14,900 |
| 2026-05-18 | 9828 | Nomura International plc | 107,817 | 1% | ▲ | 18,175 |
| 2026-06-09 | 9828 | JPM Securities Japan Co Ltd. | 87,764 | 0% | ▼ | -2,400 |
| 2026-05-27 | 9828 | Diversified Select Opportunities, LLC | 123,900 | 1% | ▼ | -600 |
| 2026-05-25 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 125,796 | 1% | ▲ | 1,600 |
| 2026-05-25 | 9828 | Nomura International plc | 110,766 | 1% | ▲ | |
| 2026-06-02 | 9828 | BNP Paribas Financial Markets SNC | 93,975 | 1% | ▲ | 13,700 |
| 2026-06-01 | 9828 | Diversified Select Opportunities, LLC | 126,700 | 1% | ▲ | 2,800 |
| 2026-06-01 | 9828 | Nomura International plc | 105,258 | 1% | ▼ | -5,508 |
| 2026-06-08 | 9828 | JPM Securities Japan Co Ltd. | 90,164 | 1% | ▲ | 2,300 |
| 2026-05-21 | 9828 | Diversified Select Opportunities, LLC | 124,500 | 1% | ▲ | 12,600 |
| 2026-05-22 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 124,196 | 1% | ▼ | -16,400 |
| 2026-05-22 | 9828 | JPM Securities Japan Co Ltd. | 87,864 | 0% | ▼ | -12,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 207,000 | 14,400 | 83,800 | 1,700 | 123,200 | 12,700 |
| 2026-05-22 | 207,300 | 14,200 | 82,200 | 1,900 | 125,100 | 12,300 |