[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 940 | 941 | 934 | 935 | 90,700 | 10,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251029 | 955 | 955 | 941 | 941 | 80,500 | 60,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251031 | 940 | 947 | 938 | 946 | 35,700 | -55,000 | 101% | ▲ | 2252 | 0 | 0 | 98% | 1% |
| 20251010 | 949 | 951 | 946 | 946 | 41,300 | 14,400 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251003 | 951 | 955 | 948 | 950 | 75,600 | 28,100 | 100% | ▼▼▼▼▼ | 7777 | 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% |
| 20251002 | 958 | 958 | 951 | 952 | 47,500 | -55,700 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251001 | 966 | 966 | 953 | 953 | 103,200 | 3,200 | 99% | ▼▼▼ | 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% |
| 20251014 | 947 | 957 | 945 | 953 | 36,900 | -4,400 | 101% | ▲ | 2882 | 0 | 0 | 92% | 1% |
| 20251017 | 962 | 964 | 956 | 957 | 19,200 | -8,000 | 99% | ▼▼ | 5888 | 0 | 0 | 93% | 1% |
| 20251028 | 964 | 966 | 957 | 957 | 19,700 | -1,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20251024 | 964 | 964 | 958 | 958 | 29,400 | 2,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251016 | 964 | 964 | 958 | 962 | 27,200 | -5,400 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20251015 | 956 | 963 | 956 | 963 | 32,600 | -4,300 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251023 | 969 | 970 | 963 | 964 | 26,800 | 8,800 | 99% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251020 | 963 | 968 | 960 | 964 | 21,200 | 2,000 | 101% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251021 | 966 | 966 | 962 | 966 | 19,400 | -1,800 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 2% |
| 20250930 | 980 | 980 | 967 | 967 | 100,000 | -91,800 | 99% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251027 | 961 | 968 | 961 | 968 | 20,900 | -8,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251022 | 967 | 969 | 966 | 969 | 18,000 | -1,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20250929 | 975 | 996 | 975 | 981 | 191,800 | 85,000 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 9850 | モルガン・スタンレーMUFG証券株式会社 | 156,531 | 1% | ▼ | -25,300 |
| 2025-10-08 | 9850 | MERRILL LYNCH INTERNATIONAL | 128,672 | 1% | ▲ | 13,600 |
| 2025-10-09 | 9850 | MERRILL LYNCH INTERNATIONAL | 121,672 | 1% | ▼ | -7,000 |
| 2025-10-14 | 9850 | MERRILL LYNCH INTERNATIONAL | 127,772 | 1% | ▲ | 6,100 |
| 2025-10-07 | 9850 | MERRILL LYNCH INTERNATIONAL | 115,072 | 1% | ▲ | |
| 2025-10-28 | 9850 | Barclays Capital Securities Ltd | 140,560 | 1% | ▲ | 4,900 |
| 2025-10-17 | 9850 | MERRILL LYNCH INTERNATIONAL | 115,072 | 1% | ▼ | -4,400 |
| 2025-10-16 | 9850 | MERRILL LYNCH INTERNATIONAL | 119,472 | 1% | ▲ | 1,200 |
| 2025-10-15 | 9850 | MERRILL LYNCH INTERNATIONAL | 118,272 | 1% | ▼ | -9,500 |
| 2025-10-20 | 9850 | MERRILL LYNCH INTERNATIONAL | 106,472 | 0% | ▼ | -8,600 |
| 2025-10-21 | 9850 | Barclays Capital Securities Ltd | 138,060 | 1% | ▲ | 13,300 |
| 2025-09-30 | 9850 | Barclays Capital Securities Ltd | 124,760 | 1% | ▲ | 14,400 |
| 2025-10-22 | 9850 | Barclays Capital Securities Ltd | 135,660 | 1% | ▼ | -2,400 |
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 |
| 2025-10-10 | 56,300 | 94,800 | 30,000 | 4,200 | 26,300 | 90,600 |
| 2025-10-17 | 55,400 | 95,800 | 29,700 | 4,200 | 25,700 | 91,600 |
| 2025-10-24 | 57,700 | 95,600 | 30,800 | 4,200 | 26,900 | 91,400 |