[9887]松屋フーズ:【牛丼チェーン】首都圏の都市部中心に展開とんかつ店も出店
Yahoo! 【プライム/27小売業】 売上高:1542230 当期純利益:21850 総資産:1041550 時価:1235億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 6,250 | 6,290 | 6,210 | 6,290 | 16,500 | 0 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 5% |
| 20251209 | 6,300 | 6,310 | 6,250 | 6,280 | 19,600 | 3,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251210 | 6,280 | 6,280 | 6,230 | 6,280 | 14,800 | -4,800 | 100% | -- | 8885 | 0 | 0 | 98% | 5% |
| 20251211 | 6,260 | 6,260 | 6,090 | 6,100 | 34,700 | 19,900 | 97% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251212 | 6,150 | 6,170 | 6,110 | 6,140 | 17,900 | -16,800 | 101% | ▲ | 8282 | 0 | 8 | 96% | 2% |
| 20251215 | 6,200 | 6,340 | 6,200 | 6,320 | 25,900 | 8,000 | 103% | ▲▲ | 1111 | 40 | 9 | 99% | 5% |
| 20251216 | 6,400 | 6,470 | 6,360 | 6,360 | 46,800 | 20,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251217 | 6,360 | 6,360 | 6,200 | 6,210 | 25,500 | -21,300 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251218 | 6,230 | 6,350 | 6,230 | 6,350 | 18,100 | -7,400 | 102% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251219 | 6,350 | 6,370 | 6,310 | 6,310 | 20,700 | 2,600 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251222 | 6,310 | 6,380 | 6,230 | 6,360 | 53,800 | 33,100 | 101% | ▲ | 1771 | 0 | 0 | 99% | 4% |
| 20251223 | 6,340 | 6,470 | 6,330 | 6,460 | 39,300 | -14,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251224 | 6,460 | 6,650 | 6,440 | 6,500 | 89,700 | 50,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251225 | 6,560 | 6,560 | 6,470 | 6,540 | 30,200 | -59,500 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251226 | 6,540 | 6,550 | 6,500 | 6,530 | 16,700 | -13,500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 7% |
| 20251229 | 6,550 | 6,600 | 6,460 | 6,500 | 29,200 | 12,500 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 7% |
| 20251230 | 6,530 | 6,530 | 6,470 | 6,490 | 11,400 | -17,800 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 6% |
| 20260105 | 6,490 | 6,510 | 6,390 | 6,480 | 29,800 | 18,400 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 99% | 6% |
| 20260106 | 6,490 | 6,490 | 6,380 | 6,410 | 26,100 | -3,700 | 99% | ▼▼▼▼▼ | 8858 | 24 | 0 | 98% | 5% |
| 20260107 | 6,420 | 6,470 | 6,400 | 6,420 | 22,400 | -3,700 | 100% | ▲ | 8282 | 51 | 0 | 98% | 5% |
| 20260108 | 6,420 | 6,480 | 6,420 | 6,480 | 19,000 | -3,400 | 101% | ▲▲ | 2252 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-06 | 9887 | GOLDMAN SACHS INTERNATIONAL | 113,353 | 1% | ▼ | -5,621 |
| 2025-12-17 | 9887 | GOLDMAN SACHS INTERNATIONAL | 118,974 | 1% | ▲ | 12,900 |
| 2025-12-12 | 9887 | GOLDMAN SACHS INTERNATIONAL | 106,074 | 1% | ▼ | -12,900 |
| 2025-12-11 | 9887 | GOLDMAN SACHS INTERNATIONAL | 118,974 | 1% | ▲ | 5,828 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 36,300 | 22,200 | 13,800 | 5,700 | 22,500 | 16,500 |
| 2025-12-19 | 40,700 | 20,800 | 15,000 | 5,300 | 25,700 | 15,500 |
| 2025-12-12 | 46,500 | 18,900 | 14,700 | 5,200 | 31,800 | 13,700 |