[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:1170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 6,260 | 6,260 | 6,090 | 6,100 | 34,700 | 19,900 | 97% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251212 | 6,150 | 6,170 | 6,110 | 6,140 | 17,900 | -16,800 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251114 | 5,990 | 6,040 | 5,980 | 6,040 | 24,000 | 5,900 | 101% | ▲ | 7171 | 0 | 6 | 97% | 4% |
| 20251205 | 6,240 | 6,240 | 6,160 | 6,230 | 16,500 | -3,600 | 100% | ▲ | 5822 | 51 | 0 | 97% | 6% |
| 20251204 | 6,230 | 6,240 | 6,170 | 6,220 | 20,100 | -12,500 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 7% |
| 20251113 | 6,000 | 6,050 | 5,970 | 6,000 | 18,100 | -10,100 | 100% | -- | 5585 | 0 | 7 | 97% | 4% |
| 20251125 | 6,340 | 6,340 | 6,240 | 6,270 | 43,800 | -36,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251201 | 6,380 | 6,420 | 6,230 | 6,280 | 37,100 | 12,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251202 | 6,290 | 6,290 | 6,220 | 6,270 | 19,300 | -17,800 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 8% |
| 20251203 | 6,310 | 6,340 | 6,260 | 6,260 | 32,600 | 13,300 | 100% | ▼▼▼ | 1117 | 24 | 0 | 98% | 8% |
| 20251208 | 6,250 | 6,290 | 6,210 | 6,290 | 16,500 | 0 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 5% |
| 20251209 | 6,300 | 6,310 | 6,250 | 6,280 | 19,600 | 3,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251210 | 6,280 | 6,280 | 6,230 | 6,280 | 14,800 | -4,800 | 100% | -- | 8885 | 0 | 0 | 98% | 5% |
| 20251117 | 6,040 | 6,070 | 5,960 | 6,040 | 34,600 | 10,600 | 100% | -- | 1714 | 0 | 5 | 98% | 4% |
| 20251120 | 6,100 | 6,170 | 6,090 | 6,100 | 24,100 | -6,600 | 99% | ▼ | 2228 | 0 | 6 | 99% | 5% |
| 20251118 | 6,050 | 6,100 | 6,050 | 6,080 | 25,900 | -8,700 | 101% | ▲ | 2222 | 0 | 4 | 99% | 5% |
| 20251121 | 6,150 | 6,380 | 6,100 | 6,380 | 80,100 | 56,000 | 105% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251126 | 6,320 | 6,370 | 6,300 | 6,370 | 27,800 | -16,000 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20251127 | 6,380 | 6,410 | 6,350 | 6,400 | 43,100 | 15,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251128 | 6,400 | 6,440 | 6,390 | 6,410 | 24,800 | -18,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251119 | 6,080 | 6,160 | 6,070 | 6,160 | 30,700 | 4,800 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 9887 | GOLDMAN SACHS INTERNATIONAL | 113,746 | 1% | ▼ | -4,300 |
| 2025-11-13 | 9887 | モルガン・スタンレーMUFG証券株式会社 | 131,024 | 1% | ▼ | -5,800 |
| 2025-11-14 | 9887 | GOLDMAN SACHS INTERNATIONAL | 117,945 | 1% | ▲ | 4,199 |
| 2025-11-17 | 9887 | GOLDMAN SACHS INTERNATIONAL | 106,646 | 1% | ▼ | -11,299 |
| 2025-11-21 | 9887 | モルガン・スタンレーMUFG証券株式会社 | 106,224 | 1% | ▼ | -24,800 |
| 2025-11-27 | 9887 | モルガン・スタンレーMUFG証券株式会社 | 91,609 | 0% | ▼ | -14,615 |
| 2025-12-04 | 9887 | GOLDMAN SACHS INTERNATIONAL | 114,546 | 1% | ▲ | 7,900 |
| 2025-12-05 | 9887 | GOLDMAN SACHS INTERNATIONAL | 113,146 | 1% | ▼ | -1,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 84,400 | 20,600 | 18,800 | 5,000 | 65,600 | 15,600 |
| 2025-11-21 | 75,100 | 22,700 | 16,800 | 5,100 | 58,300 | 17,600 |
| 2025-11-28 | 53,000 | 20,300 | 15,600 | 5,300 | 37,400 | 15,000 |
| 2025-12-05 | 46,300 | 19,200 | 15,900 | 5,200 | 30,400 | 14,000 |