[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:557億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 3,060 | 3,070 | 3,005 | 3,015 | 45,600 | 7,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251218 | 3,080 | 3,095 | 3,060 | 3,085 | 33,200 | 4,700 | 100% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251209 | 3,070 | 3,100 | 3,045 | 3,045 | 35,900 | 500 | 99% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251212 | 3,045 | 3,065 | 3,040 | 3,050 | 35,100 | -10,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20260108 | 3,145 | 3,145 | 3,100 | 3,100 | 34,100 | -9,300 | 99% | ▼ | 8528 | 0 | 0 | 98% | 3% |
| 20251217 | 3,090 | 3,090 | 3,045 | 3,075 | 28,500 | -6,100 | 100% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20251219 | 3,090 | 3,115 | 3,085 | 3,105 | 38,500 | 5,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20251222 | 3,120 | 3,125 | 3,075 | 3,100 | 32,000 | -6,500 | 100% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20251223 | 3,100 | 3,120 | 3,100 | 3,110 | 22,700 | -9,300 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20251224 | 3,105 | 3,120 | 3,095 | 3,105 | 26,700 | 4,000 | 100% | ▼ | 4717 | 0 | 0 | 100% | 3% |
| 20251225 | 3,105 | 3,125 | 3,105 | 3,120 | 32,400 | 5,700 | 100% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20260106 | 3,115 | 3,135 | 3,100 | 3,110 | 32,200 | -8,100 | 100% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20260105 | 3,110 | 3,145 | 3,105 | 3,115 | 40,300 | 3,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251230 | 3,160 | 3,165 | 3,110 | 3,110 | 37,000 | -5,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260109 | 3,105 | 3,145 | 3,105 | 3,140 | 41,100 | 7,000 | 101% | ▲ | 4171 | 0 | 0 | 100% | 4% |
| 20260107 | 3,100 | 3,160 | 3,100 | 3,135 | 43,400 | 11,200 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20251229 | 3,125 | 3,150 | 3,100 | 3,150 | 42,400 | -900 | 101% | ▲▲▲ | 2822 | 0 | 0 | 100% | 4% |
| 20251226 | 3,120 | 3,140 | 3,105 | 3,125 | 43,300 | 10,900 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 4% |
| 20251216 | 3,085 | 3,095 | 3,060 | 3,080 | 34,600 | 2,600 | 100% | ▲▲▲ | 7111 | 0 | 0 | 99% | 4% |
| 20251215 | 3,055 | 3,105 | 3,050 | 3,075 | 32,000 | -3,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251210 | 3,070 | 3,090 | 3,040 | 3,075 | 38,100 | 2,200 | 101% | ▲ | 7741 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-11 | 9828 | JPM Securities Japan Co Ltd. | 90,206 | 1% | ▲ | |
| 2025-12-12 | 9828 | モルガン・スタンレーMUFG証券株式会社 | 123,136 | 1% | ▼ | -2,900 |
| 2025-12-25 | 9828 | JPM Securities Japan Co Ltd. | 76,106 | 0% | ▼ | -14,100 |
| 2025-12-30 | 9828 | JPM Securities Japan Co Ltd. | 90,206 | 1% | ▲ | 14,100 |
| 2026-01-08 | 9828 | JPM Securities Japan Co Ltd. | 79,106 | 0% | ▼ | -11,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 188,800 | 9,000 | 90,700 | 1,600 | 98,100 | 7,400 |
| 2025-12-19 | 175,200 | 9,400 | 79,800 | 1,600 | 95,400 | 7,800 |
| 2025-12-26 | 168,900 | 8,500 | 75,000 | 1,800 | 93,900 | 6,700 |