[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:1216億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 6,140 | 6,160 | 6,060 | 6,080 | 33,200 | 5,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251022 | 6,080 | 6,130 | 6,080 | 6,110 | 16,900 | -16,300 | 100% | ▲ | 8282 | 51 | 0 | 97% | 3% |
| 20251023 | 6,130 | 6,190 | 6,100 | 6,130 | 19,400 | 2,500 | 100% | ▲▲ | 1111 | 51 | 0 | 97% | 3% |
| 20251024 | 6,100 | 6,100 | 5,990 | 5,990 | 48,200 | 28,800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251027 | 6,000 | 6,040 | 5,970 | 5,980 | 30,400 | -17,800 | 100% | ▼▼ | 8888 | 0 | 19 | 96% | 0% |
| 20251028 | 5,980 | 5,980 | 5,930 | 5,930 | 32,200 | 1,800 | 99% | ▼▼▼ | 7777 | 24 | 18 | 95% | 0% |
| 20251029 | 5,930 | 5,930 | 5,800 | 5,800 | 60,400 | 28,200 | 98% | ▼▼▼▼ | 7777 | 24 | 17 | 93% | 0% |
| 20251030 | 5,800 | 5,860 | 5,770 | 5,830 | 37,900 | -22,500 | 101% | ▲ | 8882 | 0 | 7 | 94% | 1% |
| 20251031 | 5,830 | 5,890 | 5,790 | 5,850 | 28,600 | -9,300 | 100% | ▲▲ | 2222 | 0 | 6 | 94% | 1% |
| 20251104 | 5,840 | 5,860 | 5,770 | 5,830 | 33,600 | 5,000 | 100% | ▼ | 7717 | 0 | 5 | 94% | 1% |
| 20251105 | 5,860 | 5,890 | 5,810 | 5,850 | 32,500 | -1,100 | 100% | ▲ | 2222 | 0 | 4 | 94% | 1% |
| 20251106 | 5,850 | 5,850 | 5,790 | 5,790 | 27,500 | -5,000 | 99% | ▼ | 8888 | 0 | 3 | 93% | 0% |
| 20251107 | 5,790 | 5,870 | 5,790 | 5,870 | 42,100 | 14,600 | 101% | ▲ | 1471 | 0 | 2 | 94% | 1% |
| 20251110 | 6,040 | 6,190 | 6,000 | 6,160 | 108,300 | 66,200 | 105% | ▲▲ | 1111 | 40 | 10 | 99% | 6% |
| 20251111 | 6,130 | 6,150 | 5,970 | 6,010 | 47,800 | -60,500 | 98% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251112 | 6,030 | 6,050 | 5,970 | 6,000 | 28,200 | -19,600 | 100% | ▼▼ | 8588 | 0 | 8 | 96% | 4% |
| 20251113 | 6,000 | 6,050 | 5,970 | 6,000 | 18,100 | -10,100 | 100% | -- | 5585 | 0 | 7 | 97% | 4% |
| 20251114 | 5,990 | 6,040 | 5,980 | 6,040 | 24,000 | 5,900 | 101% | ▲ | 7171 | 0 | 6 | 97% | 4% |
| 20251117 | 6,040 | 6,070 | 5,960 | 6,040 | 34,600 | 10,600 | 100% | -- | 1714 | 0 | 5 | 98% | 4% |
| 20251118 | 6,050 | 6,100 | 6,050 | 6,080 | 25,900 | -8,700 | 101% | ▲ | 2222 | 0 | 4 | 99% | 5% |
| 20251119 | 6,080 | 6,160 | 6,070 | 6,160 | 30,700 | 4,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251120 | 6,100 | 6,170 | 6,090 | 6,100 | 24,100 | -6,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251121 | 6,150 | 6,380 | 6,100 | 6,380 | 80,100 | 56,000 | 105% | ▲ | 1111 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 9887 | GOLDMAN SACHS INTERNATIONAL | 106,646 | 1% | ▼ | -11,299 |
| 2025-11-14 | 9887 | GOLDMAN SACHS INTERNATIONAL | 117,945 | 1% | ▲ | 4,199 |
| 2025-11-13 | 9887 | GOLDMAN SACHS INTERNATIONAL | 113,746 | 1% | ▼ | -4,300 |
| 2025-11-13 | 9887 | モルガン・スタンレーMUFG証券株式会社 | 131,024 | 1% | ▼ | -5,800 |
| 2025-11-10 | 9887 | GOLDMAN SACHS INTERNATIONAL | 118,046 | 1% | ▼ | -15,680 |
| 2025-10-21 | 9887 | GOLDMAN SACHS INTERNATIONAL | 133,726 | 1% | ▲ | 2,969 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 84,400 | 20,600 | 18,800 | 5,000 | 65,600 | 15,600 |
| 2025-11-07 | 94,700 | 24,000 | 20,300 | 4,800 | 74,400 | 19,200 |
| 2025-10-31 | 91,300 | 23,600 | 19,900 | 4,900 | 71,400 | 18,700 |
| 2025-10-24 | 93,300 | 23,400 | 22,300 | 4,900 | 71,000 | 18,500 |