[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:1237億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260109 | 6,500 | 6,540 | 6,480 | 6,510 | 24,500 | 5,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260113 | 6,540 | 6,560 | 6,430 | 6,450 | 30,300 | 5,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20260114 | 6,440 | 6,470 | 6,410 | 6,440 | 20,000 | -10,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260115 | 6,470 | 6,540 | 6,470 | 6,540 | 17,900 | -2,100 | 102% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260116 | 6,570 | 6,590 | 6,530 | 6,590 | 22,800 | 4,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260119 | 6,600 | 6,650 | 6,570 | 6,610 | 21,300 | -1,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260120 | 6,600 | 6,680 | 6,580 | 6,610 | 20,900 | -400 | 100% | -- | 2255 | 0 | 0 | 100% | 5% |
| 20260121 | 6,590 | 6,610 | 6,540 | 6,580 | 20,400 | -500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 4% |
| 20260122 | 6,580 | 6,620 | 6,570 | 6,570 | 14,200 | -6,200 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 3% |
| 20260123 | 6,590 | 6,670 | 6,590 | 6,660 | 21,400 | 7,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260126 | 6,680 | 6,750 | 6,650 | 6,730 | 32,100 | 10,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260127 | 6,700 | 6,700 | 6,600 | 6,600 | 22,100 | -10,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20260128 | 6,600 | 6,600 | 6,450 | 6,490 | 32,600 | 10,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260129 | 6,460 | 6,540 | 6,410 | 6,530 | 22,500 | 0% | -- | 0 | % | % |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 9887 | GOLDMAN SACHS INTERNATIONAL | 114,554 | 1% | ▲ | 11,401 |
| 2026-01-22 | 9887 | GOLDMAN SACHS INTERNATIONAL | 103,153 | 1% | ▼ | -16,001 |
| 2026-01-20 | 9887 | GOLDMAN SACHS INTERNATIONAL | 119,154 | 1% | ▲ | 8,200 |
| 2026-01-14 | 9887 | GOLDMAN SACHS INTERNATIONAL | 110,954 | 1% | ▼ | -15,200 |
| 2026-01-08 | 9887 | GOLDMAN SACHS INTERNATIONAL | 126,154 | 1% | ▲ | 12,801 |
| 2026-01-06 | 9887 | GOLDMAN SACHS INTERNATIONAL | 113,353 | 1% | ▼ | -5,621 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 29,300 | 24,500 | 8,500 | 7,500 | 20,800 | 17,000 |
| 2026-01-16 | 32,200 | 22,300 | 10,100 | 7,200 | 22,100 | 15,100 |
| 2026-01-09 | 32,200 | 20,700 | 10,700 | 6,700 | 21,500 | 14,000 |