[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:2224億円
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 |
|---|
| 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% |
| 20251104 | 3,140 | 3,145 | 3,075 | 3,080 | 643,000 | 447,700 | 91% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251105 | 3,100 | 3,155 | 3,080 | 3,120 | 338,400 | -304,600 | 101% | ▲ | 2282 | 0 | 0 | 87% | 1% |
| 20251106 | 3,140 | 3,150 | 3,110 | 3,125 | 196,900 | -141,500 | 100% | ▲▲ | 8222 | 0 | 0 | 89% | 1% |
| 20251107 | 3,120 | 3,155 | 3,110 | 3,145 | 182,800 | -14,100 | 101% | ▲▲▲ | 2582 | 0 | 0 | 90% | 2% |
| 20251110 | 3,180 | 3,195 | 3,145 | 3,180 | 164,000 | -18,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251111 | 3,190 | 3,195 | 3,090 | 3,095 | 234,600 | 70,600 | 97% | ▼ | 4717 | 0 | 0 | 89% | 0% |
| 20251112 | 3,115 | 3,170 | 3,105 | 3,140 | 150,400 | -84,200 | 101% | ▲ | 8282 | 51 | 0 | 90% | 2% |
| 20251113 | 3,145 | 3,165 | 3,130 | 3,140 | 115,500 | -34,900 | 100% | -- | 8225 | 51 | 0 | 90% | 2% |
| 20251114 | 3,165 | 3,165 | 3,135 | 3,165 | 154,000 | 38,500 | 101% | ▲ | 4111 | 51 | 0 | 91% | 3% |
| 20251117 | 3,150 | 3,150 | 3,120 | 3,145 | 142,800 | -11,200 | 99% | ▼ | 8888 | 0 | 0 | 90% | 2% |
| 20251118 | 3,130 | 3,145 | 3,080 | 3,080 | 181,600 | 38,800 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251119 | 3,080 | 3,135 | 3,080 | 3,135 | 143,800 | -37,800 | 102% | ▲ | 8582 | 0 | 0 | 90% | 2% |
| 20251120 | 3,115 | 3,120 | 3,100 | 3,110 | 102,400 | -41,400 | 99% | ▼ | 8228 | 0 | 0 | 89% | 1% |
| 20251121 | 3,135 | 3,190 | 3,120 | 3,185 | 223,900 | 121,500 | 102% | ▲ | 1111 | 0 | 0 | 92% | 3% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251105 | 10:00 | 王将フード | 2025年10月 月次売上高（速報版） | |
| 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） | |
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 |
|---|
| 2025-11-14 | 161,700 | 31,300 | 40,500 | 10,000 | 121,200 | 21,300 |
| 2025-11-07 | 146,200 | 31,500 | 43,500 | 10,100 | 102,700 | 21,400 |
| 2025-10-31 | 117,500 | 30,800 | 41,900 | 7,200 | 75,600 | 23,600 |
| 2025-10-24 | 90,800 | 26,900 | 27,900 | 7,700 | 62,900 | 19,200 |
EDINET