[9900]サガミＨＤ:【和食外食】中部地盤の麺類主力に和食外食チェーン
Yahoo! 【プライム/27小売業】 売上高:350340 当期純利益:13560 総資産:252970 時価:567億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,850 | 1,865 | 1,844 | 1,853 | 43,300 | 6,400 | 100% | ▲▲▲ | 1741 | 0 | 0 | 100% | 12% |
| 20251212 | 1,876 | 1,885 | 1,862 | 1,873 | 57,500 | 2,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251211 | 1,874 | 1,877 | 1,857 | 1,859 | 54,900 | 15,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251210 | 1,847 | 1,872 | 1,847 | 1,866 | 39,400 | 7,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251209 | 1,837 | 1,849 | 1,829 | 1,846 | 32,200 | -2,100 | 100% | -- | 5225 | 0 | 0 | 100% | 8% |
| 20251208 | 1,822 | 1,849 | 1,821 | 1,846 | 34,300 | -200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251205 | 1,819 | 1,835 | 1,813 | 1,825 | 34,500 | -6,800 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251204 | 1,801 | 1,826 | 1,801 | 1,823 | 41,300 | -2,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20251203 | 1,833 | 1,834 | 1,805 | 1,805 | 44,200 | 3,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251202 | 1,842 | 1,846 | 1,823 | 1,834 | 41,000 | -10,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20251201 | 1,855 | 1,867 | 1,839 | 1,850 | 51,400 | 8,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 11% |
| 20251113 | 1,750 | 1,790 | 1,735 | 1,761 | 94,000 | 43,800 | 102% | ▲ | 1111 | 0 | 9 | 100% | 7% |
| 20251127 | 1,850 | 1,858 | 1,847 | 1,850 | 36,900 | -26,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251126 | 1,833 | 1,846 | 1,825 | 1,846 | 63,700 | 3,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251125 | 1,818 | 1,830 | 1,808 | 1,816 | 59,900 | -15,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20251120 | 1,767 | 1,785 | 1,757 | 1,777 | 63,000 | -20,400 | 100% | ▲▲▲ | 2222 | 0 | 14 | 100% | 8% |
| 20251118 | 1,710 | 1,729 | 1,710 | 1,726 | 51,400 | -25,300 | 101% | ▲ | 2282 | 0 | 4 | 98% | 4% |
| 20251117 | 1,720 | 1,726 | 1,702 | 1,714 | 76,700 | -28,600 | 99% | ▼▼ | 8228 | 0 | 5 | 97% | 4% |
| 20251114 | 1,714 | 1,746 | 1,695 | 1,728 | 105,300 | 11,300 | 98% | ▼ | 7777 | 0 | 6 | 98% | 5% |
| 20251119 | 1,729 | 1,775 | 1,727 | 1,770 | 83,400 | 32,000 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 7% |
| 20251121 | 1,785 | 1,820 | 1,785 | 1,820 | 75,200 | 12,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 9900 | GOLDMAN SACHS INTERNATIONAL | 205,993 | 1% | ▼ | -23,000 |
| 2025-11-18 | 9900 | GOLDMAN SACHS INTERNATIONAL | 244,893 | 1% | ▲ | 38,900 |
| 2025-11-20 | 9900 | GOLDMAN SACHS INTERNATIONAL | 216,193 | 1% | ▼ | -28,700 |
| 2025-11-25 | 9900 | GOLDMAN SACHS INTERNATIONAL | 210,593 | 1% | ▼ | -5,600 |
| 2025-11-26 | 9900 | GOLDMAN SACHS INTERNATIONAL | 213,393 | 1% | ▲ | 2,800 |
| 2025-11-27 | 9900 | GOLDMAN SACHS INTERNATIONAL | 212,093 | 1% | ▼ | -1,300 |
| 2025-12-02 | 9900 | GOLDMAN SACHS INTERNATIONAL | 242,993 | 1% | ▲ | 30,900 |
| 2025-12-03 | 9900 | GOLDMAN SACHS INTERNATIONAL | 241,693 | 1% | ▼ | -1,300 |
| 2025-12-08 | 9900 | GOLDMAN SACHS INTERNATIONAL | 190,693 | 1% | ▼ | -51,000 |
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 | 51,500 | 75,700 | 21,100 | 55,200 | 30,400 | 20,500 |
| 2025-11-21 | 35,300 | 71,200 | 10,800 | 57,300 | 24,500 | 13,900 |
| 2025-11-28 | 26,300 | 72,500 | 10,700 | 58,400 | 15,600 | 14,100 |
| 2025-12-05 | 23,400 | 83,100 | 8,700 | 65,400 | 14,700 | 17,700 |