[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/小売業】 売上高:420720 当期純利益:6490 総資産:314570 時価:230億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,008 | 1,014 | 1,006 | 1,012 | 27,100 | -42,300 | 100% | ▲ | 8582 | 0 | 0 | 100% | 7% |
| 20250814 | 1,008 | 1,014 | 1,008 | 1,013 | 45,100 | -30,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250825 | 1,005 | 1,007 | 1,001 | 1,003 | 26,800 | -25,300 | 100% | ▼▼▼▼ | 2258 | 0 | 0 | 99% | 4% |
| 20250804 | 990 | 996 | 990 | 994 | 27,300 | -20,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250822 | 1,005 | 1,006 | 1,000 | 1,004 | 52,100 | -20,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250729 | 963 | 967 | 962 | 965 | 23,300 | -17,100 | 100% | ▲ | 8282 | 0 | 11 | 99% | 4% |
| 20250807 | 1,008 | 1,009 | 1,000 | 1,001 | 19,900 | -16,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 7% |
| 20250806 | 1,000 | 1,009 | 999 | 1,008 | 36,500 | -9,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250827 | 998 | 1,002 | 997 | 999 | 40,000 | -7,700 | 100% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20250815 | 1,014 | 1,015 | 1,007 | 1,014 | 38,000 | -7,100 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 7% |
| 20250820 | 1,014 | 1,015 | 1,009 | 1,011 | 23,100 | -4,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250728 | 968 | 971 | 961 | 964 | 40,400 | 100 | 100% | ▼▼▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250730 | 965 | 968 | 963 | 965 | 29,500 | 6,200 | 100% | -- | 1114 | 0 | 12 | 99% | 4% |
| 20250801 | 981 | 993 | 981 | 993 | 47,800 | 6,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250808 | 1,004 | 1,008 | 1,004 | 1,007 | 27,500 | 7,600 | 101% | ▲ | 7171 | 0 | 0 | 100% | 8% |
| 20250828 | 1,003 | 1,011 | 1,000 | 1,005 | 49,200 | 9,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250731 | 973 | 979 | 971 | 978 | 41,300 | 11,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250805 | 994 | 1,003 | 994 | 999 | 46,300 | 19,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250826 | 1,005 | 1,005 | 997 | 997 | 47,700 | 20,900 | 99% | ▼▼▼▼▼ | 7747 | 0 | 0 | 98% | 3% |
| 20250813 | 1,005 | 1,012 | 993 | 1,012 | 76,000 | 23,400 | 101% | ▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250812 | 1,002 | 1,008 | 996 | 1,005 | 52,600 | 25,100 | 100% | ▼ | 4777 | 0 | 0 | 100% | 8% |
| 20250818 | 1,020 | 1,024 | 1,006 | 1,008 | 69,400 | 31,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20250821 | 1,011 | 1,011 | 1,005 | 1,005 | 72,300 | 49,200 | 99% | ▼▼ | 7777 | 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 | |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9850 | モルガン・スタンレーMUFG証券株式会社 | 181,831 | 1% | ▼ | -1,800 |
| 2025-08-13 | 9850 | Barclays Capital Securities Ltd | 134,860 | 1% | ▼ | -6,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 91,200 | 628,600 | 37,900 | 554,100 | 53,300 | 74,500 |
| 2025-08-08 | 85,600 | 626,800 | 35,600 | 554,300 | 50,000 | 72,500 |
| 2025-08-15 | 89,000 | 628,200 | 39,200 | 554,300 | 49,800 | 73,900 |
| 2025-08-22 | 111,600 | 738,500 | 50,900 | 605,500 | 60,700 | 133,000 |