[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:493億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 2,800 | 2,804 | 2,762 | 2,762 | 74,600 | 18,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260410 | 2,853 | 2,867 | 2,808 | 2,817 | 114,100 | 60,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260414 | 2,845 | 2,855 | 2,792 | 2,792 | 76,100 | 16,600 | 98% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260415 | 2,794 | 2,825 | 2,794 | 2,813 | 48,300 | -27,800 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260423 | 2,821 | 2,821 | 2,795 | 2,807 | 56,300 | 5,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260413 | 2,830 | 2,836 | 2,806 | 2,836 | 59,500 | -54,600 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260416 | 2,834 | 2,859 | 2,834 | 2,846 | 46,800 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260501 | 2,783 | 2,800 | 2,762 | 2,780 | 48,200 | -35,600 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 1% |
| 20260430 | 2,801 | 2,801 | 2,759 | 2,783 | 83,800 | 24,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260422 | 2,872 | 2,872 | 2,823 | 2,824 | 50,400 | 15,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260420 | 2,876 | 2,880 | 2,848 | 2,852 | 42,700 | 16,200 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260409 | 2,883 | 2,903 | 2,856 | 2,856 | 53,400 | -1,600 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260407 | 2,909 | 2,939 | 2,851 | 2,851 | 54,900 | 35,900 | 98% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260401 | 2,896 | 2,920 | 2,873 | 2,902 | 47,200 | -6,600 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260417 | 2,839 | 2,877 | 2,838 | 2,870 | 26,500 | -20,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260421 | 2,877 | 2,877 | 2,838 | 2,856 | 35,300 | -7,400 | 100% | ▲ | 8822 | 51 | 0 | 97% | 2% |
| 20260408 | 2,890 | 2,904 | 2,873 | 2,894 | 55,000 | 100 | 102% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20260406 | 2,899 | 2,911 | 2,894 | 2,895 | 19,000 | -3,000 | 100% | ▲▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260427 | 2,766 | 2,831 | 2,760 | 2,815 | 56,800 | -17,800 | 102% | ▲ | 2882 | 0 | 0 | 97% | 2% |
| 20260428 | 2,819 | 2,837 | 2,795 | 2,815 | 59,400 | 2,600 | 100% | -- | 1114 | 0 | 0 | 97% | 2% |
| 20260403 | 2,909 | 2,914 | 2,885 | 2,888 | 22,000 | -23,200 | 100% | ▲ | 8222 | 0 | 0 | 97% | 1% |
| 20260402 | 2,902 | 2,933 | 2,858 | 2,881 | 45,200 | -2,000 | 99% | ▼ | 2828 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-03 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 134,536 | 1% | ▼ | -16,400 |
| 2026-04-06 | 9828 | GOLDMAN SACHS INTERNATIONAL | 88,611 | 0% | ▼ | -1,600 |
| 2026-04-07 | 9828 | BNP Paribas Financial Markets SNC | 93,500 | 1% | ▲ | |
| 2026-04-08 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 109,311 | 1% | ▼ | -25,225 |
| 2026-04-09 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 100,436 | 1% | ▼ | -8,875 |
| 2026-04-10 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 127,196 | 1% | ▲ | 26,760 |
| 2026-04-10 | 9828 | BNP Paribas Financial Markets SNC | 110,275 | 1% | ▲ | 16,775 |
| 2026-04-13 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 142,296 | 1% | ▲ | 15,100 |
| 2026-04-13 | 9828 | BNP Paribas Financial Markets SNC | 103,375 | 1% | ▼ | -6,900 |
| 2026-04-14 | 9828 | BNP Paribas Financial Markets SNC | 116,975 | 1% | ▲ | 13,600 |
| 2026-04-16 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 133,396 | 1% | ▼ | -8,900 |
| 2026-04-16 | 9828 | BNP Paribas Financial Markets SNC | 130,139 | 1% | ▲ | 13,164 |
| 2026-04-17 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 121,596 | 1% | ▼ | -11,800 |
| 2026-04-21 | 9828 | Diversified Select Opportunities, LLC | 88,900 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 174,500 | 6,800 | 60,300 | 1,900 | 114,200 | 4,900 |
| 2026-04-10 | 173,300 | 5,700 | 61,000 | 900 | 112,300 | 4,800 |
| 2026-04-17 | 181,800 | 5,400 | 59,800 | 900 | 122,000 | 4,500 |
| 2026-04-24 | 192,300 | 6,200 | 59,300 | 900 | 133,000 | 5,300 |