[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:962億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 5,690 | 5,690 | 5,530 | 5,540 | 55,100 | 7,900 | 98% | ▼ | 4717 | 0 | 0 | 94% | 0% |
| 20260422 | 5,540 | 5,540 | 5,450 | 5,470 | 62,500 | 7,400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260423 | 5,450 | 5,460 | 5,310 | 5,340 | 78,800 | 16,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260424 | 5,350 | 5,350 | 5,270 | 5,310 | 56,700 | -22,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260427 | 5,290 | 5,400 | 5,280 | 5,380 | 44,000 | -12,700 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20260428 | 5,380 | 5,380 | 5,300 | 5,380 | 57,000 | 13,000 | 100% | -- | 7114 | 0 | 0 | 91% | 1% |
| 20260430 | 5,340 | 5,340 | 5,240 | 5,260 | 68,700 | 11,700 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260501 | 5,260 | 5,260 | 5,190 | 5,260 | 57,000 | -11,700 | 100% | -- | 8885 | 0 | 0 | 89% | 0% |
| 20260507 | 5,260 | 5,300 | 5,180 | 5,200 | 71,400 | 14,400 | 99% | ▼ | 1747 | 0 | 0 | 88% | 0% |
| 20260508 | 5,200 | 5,250 | 5,110 | 5,110 | 85,100 | 13,700 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260511 | 5,110 | 5,130 | 5,050 | 5,070 | 86,900 | 1,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260512 | 5,070 | 5,070 | 4,900 | 4,920 | 133,400 | 46,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260513 | 4,990 | 5,120 | 4,950 | 5,050 | 102,200 | -31,200 | 103% | ▲ | 2282 | 0 | 0 | 88% | 3% |
| 20260514 | 5,020 | 5,040 | 4,945 | 5,040 | 65,000 | -37,200 | 100% | ▼ | 8828 | 0 | 0 | 88% | 2% |
| 20260515 | 4,990 | 4,990 | 4,920 | 4,975 | 70,100 | 5,100 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 1% |
| 20260518 | 5,250 | 5,350 | 5,000 | 5,000 | 173,300 | 103,200 | 101% | ▲ | 1111 | 0 | 0 | 87% | 2% |
| 20260519 | 5,100 | 5,210 | 5,100 | 5,130 | 80,100 | -93,200 | 103% | ▲▲ | 8282 | 0 | 0 | 90% | 4% |
| 20260520 | 5,150 | 5,150 | 5,020 | 5,090 | 55,000 | -25,100 | 99% | ▼ | 8828 | 0 | 0 | 90% | 3% |
| 20260521 | 5,080 | 5,130 | 5,080 | 5,080 | 27,900 | -27,100 | 100% | ▼▼ | 8288 | 0 | 0 | 90% | 3% |
| 20260522 | 5,060 | 5,090 | 5,010 | 5,050 | 35,700 | 7,800 | 99% | ▼▼▼ | 7777 | 51 | 0 | 91% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-20 | 9887 | GOLDMAN SACHS INTERNATIONAL | 142,676 | 1% | ▲ | 33,500 |
| 2026-05-18 | 9887 | GOLDMAN SACHS INTERNATIONAL | 109,176 | 1% | ▼ | -21,500 |
| 2026-05-14 | 9887 | GOLDMAN SACHS INTERNATIONAL | 130,676 | 1% | ▲ | 23,900 |
| 2026-05-13 | 9887 | GOLDMAN SACHS INTERNATIONAL | 106,776 | 1% | ▲ | 7,700 |
| 2026-05-11 | 9887 | GOLDMAN SACHS INTERNATIONAL | 99,076 | 0% | ▼ | -4,000 |
| 2026-05-08 | 9887 | GOLDMAN SACHS INTERNATIONAL | 103,076 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 143,200 | 30,100 | 32,200 | 5,000 | 111,000 | 25,100 |
| 2026-05-01 | 126,600 | 30,700 | 28,300 | 5,000 | 98,300 | 25,700 |
| 2026-04-24 | 124,000 | 29,300 | 27,000 | 5,100 | 97,000 | 24,200 |