[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/小売業】 売上高:1542230 当期純利益:21850 総資産:1041550 時価:1185億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 6,970 | 7,080 | 6,960 | 7,040 | 57,500 | -11,500 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 19% |
| 20250819 | 7,060 | 7,060 | 6,980 | 6,990 | 34,800 | -22,700 | 99% | ▼ | 8228 | 0 | 7 | 99% | 17% |
| 20250820 | 6,970 | 7,120 | 6,920 | 7,120 | 55,300 | 20,500 | 102% | ▲ | 1771 | 0 | 6 | 100% | 17% |
| 20250821 | 7,130 | 7,200 | 7,070 | 7,200 | 53,800 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250822 | 7,200 | 7,230 | 7,070 | 7,170 | 49,000 | -4,800 | 100% | ▼ | 2528 | 0 | 0 | 100% | 16% |
| 20250825 | 7,120 | 7,230 | 7,050 | 7,230 | 36,200 | -12,800 | 101% | ▲ | 5882 | 0 | 3 | 100% | 17% |
| 20250826 | 7,240 | 7,280 | 7,180 | 7,250 | 44,400 | 8,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250827 | 7,250 | 7,480 | 7,230 | 7,480 | 69,200 | 24,800 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250828 | 7,550 | 7,560 | 7,190 | 7,200 | 80,100 | 10,900 | 96% | ▼ | 1717 | 0 | 0 | 96% | 14% |
| 20250829 | 7,110 | 7,130 | 6,870 | 6,960 | 174,700 | 94,600 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 9% |
| 20250901 | 6,950 | 7,090 | 6,940 | 6,950 | 55,800 | -118,900 | 100% | ▼▼▼ | 8288 | 24 | 0 | 93% | 9% |
| 20250902 | 7,000 | 7,030 | 6,810 | 6,810 | 42,000 | -13,800 | 98% | ▼▼▼▼ | 8828 | 24 | 0 | 91% | 6% |
| 20250903 | 6,810 | 6,850 | 6,750 | 6,790 | 42,600 | 600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 5% |
| 20250904 | 6,790 | 6,830 | 6,730 | 6,770 | 37,900 | -4,700 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 4% |
| 20250905 | 6,750 | 6,750 | 6,610 | 6,610 | 57,700 | 19,800 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 1% |
| 20250908 | 6,620 | 6,670 | 6,500 | 6,520 | 56,600 | -1,100 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250909 | 6,560 | 6,590 | 6,370 | 6,430 | 66,400 | 9,800 | 99% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250910 | 6,450 | 6,490 | 6,410 | 6,450 | 32,900 | -33,500 | 100% | ▲ | 8282 | 0 | 0 | 86% | 0% |
| 20250911 | 6,460 | 6,460 | 6,340 | 6,390 | 50,300 | 17,400 | 99% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20250912 | 6,390 | 6,390 | 6,300 | 6,300 | 47,100 | -3,200 | 99% | ▼▼ | 8888 | 51 | 0 | 84% | 0% |
| 20250916 | 6,310 | 6,310 | 6,190 | 6,210 | 61,400 | 14,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20250917 | 6,180 | 6,190 | 6,130 | 6,170 | 44,800 | -16,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20250918 | 6,230 | 6,330 | 6,200 | 6,220 | 70,000 | 25,200 | 101% | ▲ | 1111 | 0 | 0 | 83% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 48,100 | 69,500 | 12,800 | 44,600 | 35,300 | 24,900 |
| 2025-09-05 | 35,700 | 50,400 | 9,000 | 21,200 | 26,700 | 29,200 |
| 2025-08-29 | 35,400 | 55,200 | 10,600 | 19,400 | 24,800 | 35,800 |
| 2025-08-22 | 16,000 | 60,300 | 7,500 | 9,100 | 8,500 | 51,200 |