[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:1149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 6,440 | 6,510 | 6,160 | 6,180 | 664,500 | 638,600 | 92% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260225 | 6,140 | 6,160 | 6,000 | 6,000 | 405,700 | 91,300 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20260224 | 6,090 | 6,210 | 6,060 | 6,120 | 314,400 | 173,500 | 100% | ▲ | 7771 | 0 | 0 | 90% | 2% |
| 20260218 | 6,180 | 6,230 | 6,010 | 6,010 | 290,100 | -374,400 | 97% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260219 | 6,010 | 6,270 | 6,010 | 6,210 | 238,400 | -51,700 | 103% | ▲ | 2582 | 0 | 0 | 91% | 3% |
| 20260226 | 6,000 | 6,010 | 5,970 | 5,980 | 171,200 | -234,500 | 100% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260220 | 6,210 | 6,270 | 6,070 | 6,110 | 140,900 | -97,500 | 98% | ▼ | 5228 | 0 | 0 | 89% | 2% |
| 20260227 | 6,030 | 6,050 | 5,990 | 6,030 | 111,300 | -59,900 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260210 | 6,760 | 6,830 | 6,610 | 6,750 | 72,500 | 39,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 5% |
| 20260212 | 6,680 | 6,820 | 6,640 | 6,800 | 50,300 | -22,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20260213 | 6,830 | 6,900 | 6,770 | 6,820 | 35,700 | -14,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260205 | 6,770 | 6,870 | 6,770 | 6,830 | 34,400 | 3,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260209 | 6,850 | 6,860 | 6,740 | 6,780 | 32,700 | 3,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260128 | 6,600 | 6,600 | 6,450 | 6,490 | 32,600 | 10,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260204 | 6,610 | 6,760 | 6,610 | 6,740 | 30,500 | 4,600 | 102% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20260206 | 6,860 | 6,910 | 6,820 | 6,820 | 28,800 | -5,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260202 | 6,610 | 6,690 | 6,610 | 6,680 | 28,300 | 7,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20260216 | 6,820 | 6,820 | 6,710 | 6,740 | 25,900 | -9,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260203 | 6,690 | 6,700 | 6,620 | 6,630 | 25,900 | -2,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260129 | 6,460 | 6,540 | 6,410 | 6,530 | 22,500 | -10,100 | 101% | ▲ | 8882 | 0 | 6 | 97% | 2% |
| 20260130 | 6,530 | 6,600 | 6,500 | 6,600 | 20,800 | -1,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-18 | 9887 | GOLDMAN SACHS INTERNATIONAL | 96,654 | 1% | ▲ | 3,300 |
| 2026-02-19 | 9887 | GOLDMAN SACHS INTERNATIONAL | 91,154 | 0% | ▼ | -5,500 |
| 2026-02-20 | 9887 | GOLDMAN SACHS INTERNATIONAL | 109,854 | 1% | ▲ | 18,700 |
| 2026-02-09 | 9887 | GOLDMAN SACHS INTERNATIONAL | 93,354 | 0% | ▼ | -2,100 |
| 2026-01-28 | 9887 | GOLDMAN SACHS INTERNATIONAL | 94,954 | 0% | ▼ | -18,200 |
| 2026-02-04 | 9887 | GOLDMAN SACHS INTERNATIONAL | 86,154 | 0% | ▼ | -20,500 |
| 2026-02-06 | 9887 | GOLDMAN SACHS INTERNATIONAL | 95,454 | 1% | ▲ | 9,300 |
| 2026-01-30 | 9887 | GOLDMAN SACHS INTERNATIONAL | 106,654 | 1% | ▲ | 11,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 28,300 | 25,600 | 9,700 | 7,800 | 18,600 | 17,800 |
| 2026-02-06 | 24,800 | 27,300 | 8,300 | 8,600 | 16,500 | 18,700 |
| 2026-02-13 | 20,200 | 28,400 | 5,400 | 12,100 | 14,800 | 16,300 |
| 2026-02-20 | 310,900 | 523,600 | 44,000 | 80,900 | 266,900 | 442,700 |