[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:1140億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 6,230 | 6,330 | 6,200 | 6,220 | 70,000 | 25,200 | 101% | ▲ | 1111 | 0 | 0 | 83% | 1% |
| 20250926 | 6,150 | 6,350 | 6,150 | 6,330 | 148,300 | 75,800 | 102% | ▲▲▲ | 1141 | 10 | 0 | 88% | 4% |
| 20251002 | 5,970 | 6,030 | 5,900 | 5,960 | 49,700 | 500 | 100% | ▼▼▼▼ | 1777 | 24 | 0 | 88% | 0% |
| 20250925 | 6,150 | 6,220 | 6,130 | 6,180 | 72,500 | -2,800 | 101% | ▲▲ | 2222 | 0 | 0 | 83% | 2% |
| 20250911 | 6,460 | 6,460 | 6,340 | 6,390 | 50,300 | 17,400 | 99% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20250924 | 6,030 | 6,140 | 6,000 | 6,120 | 75,300 | 10,100 | 101% | ▲ | 7771 | 0 | 0 | 82% | 1% |
| 20250903 | 6,810 | 6,850 | 6,750 | 6,790 | 42,600 | 600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 5% |
| 20250919 | 6,200 | 6,220 | 6,130 | 6,160 | 80,000 | 10,000 | 99% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20250916 | 6,310 | 6,310 | 6,190 | 6,210 | 61,400 | 14,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20250909 | 6,560 | 6,590 | 6,370 | 6,430 | 66,400 | 9,800 | 99% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250905 | 6,750 | 6,750 | 6,610 | 6,610 | 57,700 | 19,800 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 1% |
| 20250910 | 6,450 | 6,490 | 6,410 | 6,450 | 32,900 | -33,500 | 100% | ▲ | 8282 | 0 | 0 | 86% | 0% |
| 20251003 | 5,920 | 6,000 | 5,910 | 5,980 | 39,100 | -10,600 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20250929 | 6,300 | 6,300 | 6,130 | 6,130 | 98,500 | -49,800 | 97% | ▼ | 8828 | 0 | 0 | 88% | 1% |
| 20250902 | 7,000 | 7,030 | 6,810 | 6,810 | 42,000 | -13,800 | 98% | ▼▼▼▼ | 8828 | 24 | 0 | 91% | 6% |
| 20250912 | 6,390 | 6,390 | 6,300 | 6,300 | 47,100 | -3,200 | 99% | ▼▼ | 8888 | 51 | 0 | 84% | 0% |
| 20250917 | 6,180 | 6,190 | 6,130 | 6,170 | 44,800 | -16,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20250922 | 6,160 | 6,160 | 6,060 | 6,060 | 65,200 | -14,800 | 98% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20250908 | 6,620 | 6,670 | 6,500 | 6,520 | 56,600 | -1,100 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250904 | 6,790 | 6,830 | 6,730 | 6,770 | 37,900 | -4,700 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 4% |
| 20250930 | 6,170 | 6,170 | 6,000 | 6,000 | 54,300 | -44,200 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251001 | 6,000 | 6,000 | 5,930 | 5,980 | 49,200 | -5,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 9887 | GOLDMAN SACHS INTERNATIONAL | 98,057 | 1% | ▲ | |
| 2025-09-16 | 9887 | GOLDMAN SACHS INTERNATIONAL | 116,757 | 1% | ▲ | 18,700 |
| 2025-09-19 | 9887 | モルガン・スタンレーMUFG証券株式会社 | 98,124 | 1% | ▲ | |
| 2025-09-26 | 9887 | GOLDMAN SACHS INTERNATIONAL | 139,557 | 1% | ▲ | 22,800 |
| 2025-09-30 | 9887 | モルガン・スタンレーMUFG証券株式会社 | 118,724 | 1% | ▲ | 20,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 35,700 | 50,400 | 9,000 | 21,200 | 26,700 | 29,200 |
| 2025-09-12 | 48,100 | 69,500 | 12,800 | 44,600 | 35,300 | 24,900 |
| 2025-09-19 | 59,000 | 100,900 | 15,100 | 77,100 | 43,900 | 23,800 |
| 2025-09-26 | 54,500 | 245,800 | 14,300 | 163,300 | 40,200 | 82,500 |