[9936]王将フード:【中華料理】直営とフランチャイズの低価格業態が特徴
Yahoo!
【プライム/27小売業】
売上高:1110330
当期純利益:80710
総資産:966320
時価:2354億円
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 |
|---|
| 20251001 | 3,670 | 3,680 | 3,615 | 3,645 | 193,500 | 6,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251002 | 3,630 | 3,640 | 3,570 | 3,575 | 168,600 | -24,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251003 | 3,555 | 3,585 | 3,520 | 3,555 | 182,800 | 14,200 | 99% | ▼▼▼▼▼ | 7777 | 51 | 0 | 91% | 0% |
| 20251006 | 3,600 | 3,620 | 3,565 | 3,620 | 164,400 | -18,400 | 102% | ▲ | 2222 | 51 | 0 | 92% | 2% |
| 20251007 | 3,600 | 3,610 | 3,570 | 3,570 | 103,700 | -60,700 | 99% | ▼ | 8258 | 51 | 0 | 91% | 0% |
| 20251008 | 3,570 | 3,600 | 3,525 | 3,525 | 145,800 | 42,100 | 99% | ▼▼ | 7777 | 51 | 0 | 90% | 0% |
| 20251009 | 3,525 | 3,535 | 3,455 | 3,470 | 193,300 | 47,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251010 | 3,450 | 3,480 | 3,445 | 3,465 | 139,700 | -53,600 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 88% | 0% |
| 20251014 | 3,450 | 3,505 | 3,435 | 3,480 | 151,200 | 11,500 | 100% | ▲ | 1741 | 0 | 0 | 89% | 0% |
| 20251015 | 3,520 | 3,520 | 3,450 | 3,450 | 115,600 | -35,600 | 99% | ▼ | 2228 | 0 | 0 | 88% | 0% |
| 20251016 | 3,475 | 3,480 | 3,435 | 3,435 | 86,000 | -29,600 | 100% | ▼▼ | 8888 | 51 | 0 | 88% | 0% |
| 20251017 | 3,455 | 3,495 | 3,435 | 3,480 | 105,800 | 19,800 | 101% | ▲ | 1471 | 51 | 0 | 89% | 1% |
| 20251020 | 3,505 | 3,515 | 3,440 | 3,445 | 126,600 | 20,800 | 99% | ▼ | 1117 | 0 | 0 | 88% | 0% |
| 20251021 | 3,450 | 3,475 | 3,445 | 3,465 | 80,500 | -46,100 | 101% | ▲ | 8282 | 51 | 0 | 88% | 1% |
| 20251022 | 3,500 | 3,510 | 3,475 | 3,480 | 111,000 | 30,500 | 100% | ▲▲ | 1111 | 40 | 0 | 89% | 1% |
| 20251023 | 3,500 | 3,510 | 3,475 | 3,475 | 100,200 | -10,800 | 100% | ▼ | 5558 | 0 | 0 | 89% | 1% |
| 20251024 | 3,475 | 3,485 | 3,430 | 3,445 | 158,300 | 58,100 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251027 | 3,465 | 3,470 | 3,445 | 3,465 | 91,600 | -66,700 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251028 | 3,455 | 3,455 | 3,385 | 3,390 | 198,300 | 106,700 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251029 | 3,390 | 3,395 | 3,350 | 3,355 | 147,300 | -51,000 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251030 | 3,370 | 3,385 | 3,355 | 3,360 | 494,900 | 347,600 | 100% | ▲ | 7171 | 0 | 0 | 93% | 0% |
| 20251031 | 3,355 | 3,370 | 3,320 | 3,370 | 195,300 | -299,600 | 100% | ▲▲ | 8882 | 0 | 0 | 93% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251003 | 11:00 | 王将フード | 2025年9月 月次売上高（速報版） | |
| 20250902 | 10:00 | 王将フード | 2025年8月 月次売上高（速報版） | |
| 20250804 | 10:00 | 王将フード | 2025年7月 月次売上高（速報版） | |
機関空売り
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 |
|---|
| 2025-10-24 | 90,800 | 26,900 | 27,900 | 7,700 | 62,900 | 19,200 |
| 2025-10-17 | 76,700 | 26,900 | 24,100 | 7,900 | 52,600 | 19,000 |
| 2025-10-10 | 72,400 | 19,500 | 20,300 | 8,400 | 52,100 | 11,100 |
| 2025-10-03 | 60,600 | 26,900 | 17,400 | 13,600 | 43,200 | 13,300 |
EDINET