[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:226億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260106 | 979 | 985 | 978 | 985 | 53,700 | -44,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251210 | 957 | 962 | 957 | 962 | 21,300 | -23,000 | 101% | ▲ | 2252 | 0 | 0 | 99% | 1% |
| 20251230 | 972 | 974 | 968 | 971 | 67,400 | -21,700 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20251212 | 955 | 959 | 955 | 956 | 26,300 | -13,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260109 | 985 | 990 | 982 | 990 | 85,500 | -13,800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251223 | 960 | 965 | 960 | 964 | 48,600 | -11,400 | 101% | ▲ | 2252 | 0 | 0 | 99% | 1% |
| 20251224 | 965 | 965 | 960 | 960 | 40,300 | -8,300 | 100% | ▼ | 5528 | 0 | 0 | 99% | 1% |
| 20251218 | 952 | 954 | 950 | 953 | 32,200 | -6,200 | 100% | ▲ | 5582 | 0 | 0 | 98% | 0% |
| 20251216 | 955 | 957 | 952 | 952 | 35,800 | -4,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251217 | 954 | 954 | 950 | 951 | 38,400 | 2,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260107 | 984 | 993 | 980 | 986 | 56,400 | 2,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251229 | 966 | 971 | 966 | 971 | 89,100 | 6,200 | 100% | ▲▲▲ | 4111 | 0 | 0 | 100% | 2% |
| 20251219 | 953 | 957 | 953 | 957 | 38,700 | 6,500 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251225 | 961 | 966 | 960 | 963 | 50,700 | 10,400 | 100% | ▲ | 1471 | 0 | 0 | 99% | 1% |
| 20251215 | 956 | 960 | 955 | 955 | 40,000 | 13,700 | 100% | ▼ | 1417 | 0 | 0 | 98% | 0% |
| 20251211 | 963 | 963 | 951 | 951 | 40,200 | 18,900 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251222 | 960 | 961 | 956 | 956 | 60,000 | 21,300 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20260105 | 975 | 979 | 972 | 975 | 97,800 | 30,400 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251226 | 964 | 971 | 964 | 970 | 82,900 | 32,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260108 | 987 | 989 | 976 | 976 | 99,300 | 42,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9850 | Barclays Capital Securities Ltd | 137,860 | 1% | ▲ | 2,100 |
| 2025-12-19 | 9850 | Barclays Capital Securities Ltd | 128,760 | 1% | ▼ | -9,100 |
| 2026-01-07 | 9850 | Barclays Capital Securities Ltd | 112,626 | 0% | ▼ | -16,134 |
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 | 66,100 | 109,100 | 37,200 | 23,100 | 28,900 | 86,000 |
| 2025-12-19 | 65,800 | 124,600 | 38,200 | 36,900 | 27,600 | 87,700 |
| 2025-12-26 | 82,000 | 186,200 | 36,400 | 96,100 | 45,600 | 90,100 |