[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:1059億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 5,670 | 5,710 | 5,650 | 5,700 | 52,900 | -25,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 92% | 4% |
| 20260313 | 5,520 | 5,600 | 5,520 | 5,580 | 53,100 | -15,600 | 101% | ▲ | 5282 | 51 | 0 | 82% | 2% |
| 20260312 | 5,590 | 5,600 | 5,510 | 5,530 | 68,700 | -6,600 | 99% | ▼ | 8828 | 51 | 0 | 81% | 1% |
| 20260311 | 5,580 | 5,640 | 5,550 | 5,570 | 75,300 | -40,800 | 100% | ▲▲ | 8222 | 0 | 0 | 82% | 1% |
| 20260318 | 5,710 | 5,720 | 5,630 | 5,720 | 77,500 | 24,600 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 92% | 4% |
| 20260316 | 5,580 | 5,660 | 5,550 | 5,620 | 78,800 | 25,700 | 101% | ▲▲ | 1111 | 40 | 0 | 83% | 2% |
| 20260319 | 5,700 | 5,700 | 5,580 | 5,580 | 81,400 | 3,900 | 98% | ▼ | 7777 | 0 | 0 | 90% | 2% |
| 20260323 | 5,550 | 5,590 | 5,490 | 5,560 | 85,700 | 4,300 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260227 | 6,030 | 6,050 | 5,990 | 6,030 | 111,300 | -59,900 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260310 | 5,550 | 5,660 | 5,500 | 5,550 | 116,100 | -44,700 | 100% | ▲ | 2222 | 0 | 0 | 81% | 1% |
| 20260306 | 5,520 | 5,600 | 5,430 | 5,570 | 122,600 | -134,400 | 101% | ▲ | 8882 | 0 | 0 | 82% | 1% |
| 20260220 | 6,210 | 6,270 | 6,070 | 6,110 | 140,900 | -97,500 | 98% | ▼ | 5228 | 0 | 0 | 89% | 2% |
| 20260309 | 5,500 | 5,530 | 5,430 | 5,530 | 160,800 | 38,200 | 99% | ▼ | 7477 | 0 | 0 | 81% | 1% |
| 20260226 | 6,000 | 6,010 | 5,970 | 5,980 | 171,200 | -234,500 | 100% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260302 | 5,950 | 5,950 | 5,870 | 5,900 | 205,900 | 94,600 | 98% | ▼ | 7777 | 51 | 0 | 86% | 0% |
| 20260219 | 6,010 | 6,270 | 6,010 | 6,210 | 238,400 | -51,700 | 103% | ▲ | 2582 | 0 | 0 | 91% | 3% |
| 20260305 | 5,650 | 5,710 | 5,490 | 5,490 | 257,000 | -533,800 | 98% | ▼▼▼▼ | 2828 | 24 | 0 | 80% | 0% |
| 20260303 | 5,880 | 5,880 | 5,680 | 5,680 | 294,400 | 88,500 | 96% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260224 | 6,090 | 6,210 | 6,060 | 6,120 | 314,400 | 173,500 | 100% | ▲ | 7771 | 0 | 0 | 90% | 2% |
| 20260225 | 6,140 | 6,160 | 6,000 | 6,000 | 405,700 | 91,300 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20260304 | 5,540 | 5,690 | 5,520 | 5,620 | 790,800 | 496,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 9887 | 野村證券株式会社 | 160,041 | 1% | ▼ | -18,800 |
| 2026-03-18 | 9887 | GOLDMAN SACHS INTERNATIONAL | 166,972 | 1% | ▲ | 14,118 |
| 2026-02-20 | 9887 | GOLDMAN SACHS INTERNATIONAL | 109,854 | 1% | ▲ | 18,700 |
| 2026-03-09 | 9887 | 野村證券株式会社 | 178,841 | 1% | ▼ | -7,800 |
| 2026-03-09 | 9887 | GOLDMAN SACHS INTERNATIONAL | 152,854 | 1% | ▲ | 25,600 |
| 2026-02-19 | 9887 | GOLDMAN SACHS INTERNATIONAL | 91,154 | 0% | ▼ | -5,500 |
| 2026-03-05 | 9887 | 野村證券株式会社 | 186,641 | 1% | ▼ | -32,900 |
| 2026-03-05 | 9887 | GOLDMAN SACHS INTERNATIONAL | 127,254 | 1% | ▲ | |
| 2026-03-03 | 9887 | 野村證券株式会社 | 219,641 | 1% | ▼ | -10,500 |
| 2026-02-24 | 9887 | 野村證券株式会社 | 230,141 | 1% | ▲ | |
| 2026-02-24 | 9887 | GOLDMAN SACHS INTERNATIONAL | 84,854 | 0% | ▼ | -25,000 |
| 2026-03-04 | 9887 | 野村證券株式会社 | 219,541 | 1% | ▼ | -100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 310,900 | 523,600 | 44,000 | 80,900 | 266,900 | 442,700 |
| 2026-02-27 | 190,300 | 540,900 | 33,700 | 91,400 | 156,600 | 449,500 |
| 2026-03-06 | 187,900 | 131,400 | 44,800 | 83,300 | 143,100 | 48,100 |
| 2026-03-13 | 179,400 | 132,700 | 41,700 | 114,200 | 137,700 | 18,500 |