[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:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 1,016 | 1,018 | 1,014 | 1,017 | 17,500 | -4,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250904 | 1,000 | 1,004 | 1,000 | 1,004 | 17,500 | -24,100 | 100% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20250910 | 1,010 | 1,016 | 1,010 | 1,016 | 22,100 | -14,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250820 | 1,014 | 1,015 | 1,009 | 1,011 | 23,100 | -4,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250917 | 1,027 | 1,027 | 1,023 | 1,024 | 25,100 | -8,700 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20250825 | 1,005 | 1,007 | 1,001 | 1,003 | 26,800 | -25,300 | 100% | ▼▼▼▼ | 2258 | 0 | 0 | 99% | 4% |
| 20250819 | 1,008 | 1,014 | 1,006 | 1,012 | 27,100 | -42,300 | 100% | ▲ | 8582 | 0 | 0 | 100% | 7% |
| 20250908 | 1,009 | 1,013 | 1,008 | 1,013 | 32,200 | -1,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250905 | 1,008 | 1,009 | 1,004 | 1,009 | 33,300 | 15,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250916 | 1,024 | 1,027 | 1,022 | 1,027 | 33,800 | -25,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250829 | 1,005 | 1,008 | 1,000 | 1,000 | 36,000 | -13,200 | 100% | ▼ | 8528 | 0 | 0 | 99% | 1% |
| 20250901 | 1,005 | 1,006 | 1,000 | 1,001 | 36,100 | 100 | 100% | ▲ | 7441 | 0 | 0 | 99% | 1% |
| 20250909 | 1,015 | 1,017 | 1,009 | 1,012 | 36,500 | 4,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250902 | 1,005 | 1,007 | 1,001 | 1,001 | 37,400 | 1,300 | 100% | -- | 1144 | 0 | 0 | 99% | 0% |
| 20250827 | 998 | 1,002 | 997 | 999 | 40,000 | -7,700 | 100% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20250903 | 1,001 | 1,003 | 999 | 1,000 | 41,600 | 4,200 | 100% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20250826 | 1,005 | 1,005 | 997 | 997 | 47,700 | 20,900 | 99% | ▼▼▼▼▼ | 7747 | 0 | 0 | 98% | 3% |
| 20250828 | 1,003 | 1,011 | 1,000 | 1,005 | 49,200 | 9,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250822 | 1,005 | 1,006 | 1,000 | 1,004 | 52,100 | -20,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250912 | 1,019 | 1,024 | 1,017 | 1,021 | 58,800 | 41,300 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 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
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 111,600 | 738,500 | 50,900 | 605,500 | 60,700 | 133,000 |
| 2025-08-29 | 83,500 | 742,700 | 39,600 | 601,700 | 43,900 | 141,000 |
| 2025-09-05 | 82,100 | 758,000 | 30,800 | 601,700 | 51,300 | 156,300 |
| 2025-09-12 | 64,000 | 726,100 | 27,400 | 601,700 | 36,600 | 124,400 |