[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:1372億円
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 |
|---|
| 20250814 | 6,720 | 7,000 | 6,720 | 6,940 | 102,200 | -154,400 | 102% | ▲▲▲▲▲▲▲ | 8882 | 0 | 5 | 100% | 19% |
| 20250815 | 6,950 | 7,060 | 6,910 | 6,970 | 69,000 | -33,200 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 18% |
| 20250819 | 7,060 | 7,060 | 6,980 | 6,990 | 34,800 | -22,700 | 99% | ▼ | 8228 | 0 | 7 | 99% | 17% |
| 20250728 | 6,230 | 6,230 | 6,140 | 6,180 | 26,800 | -17,300 | 100% | ▼ | 8228 | 0 | 10 | 100% | 6% |
| 20250806 | 6,440 | 6,500 | 6,430 | 6,450 | 17,500 | -14,200 | 100% | ▲▲ | 5222 | 0 | 5 | 100% | 10% |
| 20250825 | 7,120 | 7,230 | 7,050 | 7,230 | 36,200 | -12,800 | 101% | ▲ | 5882 | 0 | 3 | 100% | 17% |
| 20250818 | 6,970 | 7,080 | 6,960 | 7,040 | 57,500 | -11,500 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 19% |
| 20250729 | 6,140 | 6,160 | 6,080 | 6,160 | 19,700 | -7,100 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 5% |
| 20250804 | 6,400 | 6,420 | 6,360 | 6,390 | 27,800 | -7,100 | 100% | ▼ | 5228 | 0 | 7 | 100% | 9% |
| 20250822 | 7,200 | 7,230 | 7,070 | 7,170 | 49,000 | -4,800 | 100% | ▼ | 2528 | 0 | 0 | 100% | 16% |
| 20250821 | 7,130 | 7,200 | 7,070 | 7,200 | 53,800 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250730 | 6,150 | 6,240 | 6,150 | 6,200 | 20,700 | 1,000 | 101% | ▲ | 1111 | 0 | 7 | 100% | 6% |
| 20250808 | 6,510 | 6,570 | 6,470 | 6,570 | 29,600 | 3,000 | 101% | ▲▲▲▲ | 4111 | 0 | 4 | 100% | 12% |
| 20250805 | 6,340 | 6,500 | 6,330 | 6,440 | 31,700 | 3,900 | 101% | ▲ | 1771 | 0 | 6 | 100% | 10% |
| 20250731 | 6,230 | 6,300 | 6,190 | 6,290 | 24,700 | 4,000 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 8% |
| 20250826 | 7,240 | 7,280 | 7,180 | 7,250 | 44,400 | 8,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250807 | 6,450 | 6,570 | 6,450 | 6,500 | 26,600 | 9,100 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 11% |
| 20250801 | 6,300 | 6,420 | 6,300 | 6,410 | 34,900 | 10,200 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 10% |
| 20250828 | 7,550 | 7,560 | 7,190 | 7,200 | 80,100 | 10,900 | 96% | ▼ | 1717 | 0 | 0 | 96% | 14% |
| 20250820 | 6,970 | 7,120 | 6,920 | 7,120 | 55,300 | 20,500 | 102% | ▲ | 1771 | 0 | 6 | 100% | 17% |
| 20250827 | 7,250 | 7,480 | 7,230 | 7,480 | 69,200 | 24,800 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250812 | 6,560 | 6,640 | 6,460 | 6,620 | 54,800 | 25,200 | 101% | ▲▲▲▲▲ | 1711 | 0 | 3 | 100% | 13% |
| 20250813 | 7,170 | 7,180 | 6,820 | 6,820 | 256,600 | 201,800 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250626 | 18:00 | 松屋フーズＨＤ | 支配株主等に関する事項について | |
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 |
|---|
| 2025-08-01 | 15,500 | 29,700 | 5,800 | 6,200 | 9,700 | 23,500 |
| 2025-08-08 | 12,400 | 32,700 | 5,100 | 6,500 | 7,300 | 26,200 |
| 2025-08-15 | 20,000 | 49,900 | 7,200 | 7,500 | 12,800 | 42,400 |
| 2025-08-22 | 16,000 | 60,300 | 7,500 | 9,100 | 8,500 | 51,200 |
EDINET