[9850]グルメ杵屋:【外食】うどん・そば中心に洋食やアジア料理など多様な業態
Yahoo! 【プライム/27小売業】 売上高:420720 当期純利益:6490 総資産:314570 時価:216億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,015 | 1,017 | 1,009 | 1,012 | 36,500 | 4,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250910 | 1,010 | 1,016 | 1,010 | 1,016 | 22,100 | -14,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250911 | 1,016 | 1,018 | 1,014 | 1,017 | 17,500 | -4,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250912 | 1,019 | 1,024 | 1,017 | 1,021 | 58,800 | 41,300 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250916 | 1,024 | 1,027 | 1,022 | 1,027 | 33,800 | -25,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250917 | 1,027 | 1,027 | 1,023 | 1,024 | 25,100 | -8,700 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20250918 | 1,026 | 1,027 | 1,023 | 1,027 | 29,900 | 4,800 | 100% | ▲ | 4471 | 0 | 0 | 100% | 3% |
| 20250919 | 1,025 | 1,028 | 1,024 | 1,028 | 30,900 | 1,000 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250922 | 1,030 | 1,034 | 1,028 | 1,033 | 42,000 | 11,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250924 | 1,033 | 1,033 | 1,029 | 1,031 | 62,300 | 20,300 | 100% | ▼ | 7117 | 0 | 0 | 100% | 3% |
| 20250925 | 1,029 | 1,031 | 1,028 | 1,028 | 49,200 | -13,100 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 3% |
| 20250926 | 1,026 | 1,033 | 1,026 | 1,033 | 106,800 | 57,600 | 100% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250929 | 975 | 996 | 975 | 981 | 191,800 | 85,000 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250930 | 980 | 980 | 967 | 967 | 100,000 | -91,800 | 99% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251001 | 966 | 966 | 953 | 953 | 103,200 | 3,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 958 | 958 | 951 | 952 | 47,500 | -55,700 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251003 | 951 | 955 | 948 | 950 | 75,600 | 28,100 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251006 | 956 | 958 | 946 | 953 | 68,200 | -7,400 | 100% | ▲ | 2822 | 0 | 0 | 92% | 0% |
| 20251007 | 949 | 955 | 945 | 953 | 50,300 | -17,900 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20251008 | 953 | 959 | 950 | 950 | 45,600 | -4,700 | 100% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251009 | 951 | 954 | 949 | 951 | 26,900 | -18,700 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20251010 | 949 | 951 | 946 | 946 | 41,300 | 14,400 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 9850 | MERRILL LYNCH INTERNATIONAL | 115,072 | 1% | ▲ | |
| 2025-10-03 | 9850 | モルガン・スタンレーMUFG証券株式会社 | 156,531 | 1% | ▼ | -25,300 |
| 2025-09-30 | 9850 | Barclays Capital Securities Ltd | 124,760 | 1% | ▲ | 14,400 |
| 2025-09-12 | 9850 | Barclays Capital Securities Ltd | 110,360 | 0% | ▼ | -24,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 54,400 | 95,900 | 28,300 | 5,200 | 26,100 | 90,700 |
| 2025-09-26 | 29,000 | 731,700 | 15,200 | 628,900 | 13,800 | 102,800 |
| 2025-09-19 | 58,900 | 705,600 | 27,200 | 601,700 | 31,700 | 103,900 |
| 2025-09-12 | 64,000 | 726,100 | 27,400 | 601,700 | 36,600 | 124,400 |