[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:569億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 3,275 | 3,275 | 3,205 | 3,205 | 53,900 | -36,000 | 98% | ▼ | 8888 | 51 | 0 | 90% | 0% |
| 20250922 | 3,515 | 3,545 | 3,510 | 3,510 | 62,300 | -8,000 | 100% | ▲ | 8282 | 51 | 0 | 98% | 4% |
| 20251006 | 3,300 | 3,340 | 3,255 | 3,270 | 89,900 | 35,400 | 100% | ▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20251002 | 3,320 | 3,320 | 3,235 | 3,240 | 64,400 | -63,100 | 99% | ▼▼▼▼ | 8858 | 24 | 0 | 91% | 0% |
| 20251001 | 3,320 | 3,335 | 3,255 | 3,285 | 127,500 | 52,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250924 | 3,510 | 3,515 | 3,470 | 3,505 | 82,700 | 20,400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251008 | 3,200 | 3,240 | 3,180 | 3,205 | 76,500 | 22,600 | 100% | -- | 7774 | 0 | 0 | 90% | 0% |
| 20251003 | 3,230 | 3,270 | 3,215 | 3,260 | 54,500 | -9,900 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20250930 | 3,420 | 3,420 | 3,335 | 3,360 | 75,000 | -105,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250929 | 3,455 | 3,470 | 3,385 | 3,385 | 180,500 | -127,500 | 96% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250926 | 3,500 | 3,550 | 3,490 | 3,520 | 308,000 | 249,600 | 100% | ▲ | 1771 | 0 | 0 | 99% | 2% |
| 20250925 | 3,540 | 3,540 | 3,495 | 3,505 | 58,400 | -24,300 | 100% | -- | 2225 | 0 | 0 | 98% | 2% |
| 20250908 | 3,550 | 3,565 | 3,505 | 3,545 | 109,500 | 11,900 | 100% | ▲▲▲▲▲ | 4111 | 0 | 0 | 100% | 5% |
| 20250919 | 3,530 | 3,560 | 3,480 | 3,500 | 70,300 | 9,100 | 99% | ▼ | 1777 | 0 | 0 | 98% | 4% |
| 20250918 | 3,545 | 3,550 | 3,510 | 3,535 | 61,200 | 3,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250917 | 3,565 | 3,570 | 3,515 | 3,530 | 57,400 | -93,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20250916 | 3,495 | 3,570 | 3,485 | 3,565 | 150,900 | 42,400 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250912 | 3,535 | 3,545 | 3,500 | 3,530 | 108,500 | -17,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20250911 | 3,570 | 3,570 | 3,480 | 3,490 | 125,600 | 73,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250910 | 3,540 | 3,565 | 3,530 | 3,565 | 52,100 | -24,000 | 101% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250909 | 3,580 | 3,580 | 3,515 | 3,535 | 76,100 | -33,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 9828 | GOLDMAN SACHS INTERNATIONAL | 95,432 | 1% | ▲ | |
| 2025-09-24 | 9828 | GOLDMAN SACHS INTERNATIONAL | 88,132 | 0% | ▼ | -7,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 208,200 | 211,100 | 126,000 | 202,600 | 82,200 | 8,500 |
| 2025-09-19 | 186,800 | 311,600 | 112,400 | 302,800 | 74,400 | 8,800 |
| 2025-09-26 | 101,700 | 488,100 | 42,700 | 400,000 | 59,000 | 88,100 |
| 2025-10-03 | 122,400 | 16,700 | 59,600 | 1,200 | 62,800 | 15,500 |