[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:627億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 3,405 | 3,415 | 3,365 | 3,365 | 80,400 | 15,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250822 | 3,445 | 3,450 | 3,390 | 3,395 | 65,200 | -10,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20250826 | 3,360 | 3,410 | 3,360 | 3,390 | 47,000 | -33,400 | 101% | ▲ | 8882 | 51 | 8 | 90% | 1% |
| 20250821 | 3,540 | 3,540 | 3,445 | 3,445 | 75,200 | -13,000 | 98% | ▼▼ | 8828 | 0 | 0 | 91% | 1% |
| 20250827 | 3,420 | 3,460 | 3,400 | 3,445 | 99,900 | 52,900 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20250818 | 3,475 | 3,550 | 3,470 | 3,515 | 118,500 | 26,500 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20250820 | 3,505 | 3,545 | 3,490 | 3,520 | 88,200 | 2,700 | 99% | ▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250819 | 3,540 | 3,570 | 3,535 | 3,550 | 85,500 | -33,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20250902 | 3,435 | 3,475 | 3,435 | 3,445 | 54,700 | -26,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250903 | 3,460 | 3,485 | 3,445 | 3,460 | 77,800 | 23,100 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250901 | 3,445 | 3,495 | 3,410 | 3,435 | 81,600 | -12,100 | 100% | -- | 2585 | 0 | 0 | 97% | 2% |
| 20250829 | 3,470 | 3,475 | 3,410 | 3,435 | 93,700 | -10,600 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20250828 | 3,445 | 3,505 | 3,420 | 3,475 | 104,300 | 4,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250911 | 3,570 | 3,570 | 3,480 | 3,490 | 125,600 | 73,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250904 | 3,485 | 3,530 | 3,450 | 3,530 | 80,500 | 2,700 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250912 | 3,535 | 3,545 | 3,500 | 3,530 | 108,500 | -17,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20250917 | 3,565 | 3,570 | 3,515 | 3,530 | 57,400 | -93,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20250905 | 3,505 | 3,565 | 3,485 | 3,540 | 97,600 | 17,100 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250908 | 3,550 | 3,565 | 3,505 | 3,545 | 109,500 | 11,900 | 100% | ▲▲▲▲▲ | 4111 | 0 | 0 | 100% | 5% |
| 20250909 | 3,580 | 3,580 | 3,515 | 3,535 | 76,100 | -33,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250910 | 3,540 | 3,565 | 3,530 | 3,565 | 52,100 | -24,000 | 101% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250916 | 3,495 | 3,570 | 3,485 | 3,565 | 150,900 | 42,400 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 9828 | Nomura International plc | 90,339 | 1% | ▲ | |
| 2025-08-28 | 9828 | Nomura International plc | 11,485 | 0% | ▼ | -78,854 |
| 2025-09-11 | 9828 | GOLDMAN SACHS INTERNATIONAL | 95,432 | 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 |
| 2025-08-29 | 222,000 | 28,800 | 127,000 | 25,800 | 95,000 | 3,000 |
| 2025-09-05 | 215,000 | 88,100 | 133,400 | 81,700 | 81,600 | 6,400 |