[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:2200億円
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 |
|---|
| 20260224 | 3,200 | 3,240 | 3,185 | 3,225 | 122,200 | 11,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20260225 | 3,225 | 3,250 | 3,220 | 3,245 | 122,300 | 100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260226 | 3,245 | 3,260 | 3,210 | 3,210 | 189,700 | 67,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20260227 | 3,245 | 3,250 | 3,205 | 3,250 | 127,500 | -62,200 | 101% | ▲ | 8852 | 0 | 0 | 100% | 4% |
| 20260302 | 3,225 | 3,255 | 3,210 | 3,210 | 186,600 | 59,100 | 99% | ▼ | 1177 | 0 | 0 | 99% | 2% |
| 20260303 | 3,205 | 3,215 | 3,175 | 3,180 | 201,200 | 14,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260304 | 3,160 | 3,165 | 3,120 | 3,150 | 251,700 | 50,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260305 | 3,200 | 3,215 | 3,160 | 3,160 | 177,300 | -74,400 | 100% | ▲ | 2222 | 0 | 0 | 97% | 0% |
| 20260306 | 3,160 | 3,185 | 3,140 | 3,180 | 144,900 | -32,400 | 101% | ▲▲ | 8882 | 0 | 0 | 98% | 1% |
| 20260309 | 3,135 | 3,180 | 3,120 | 3,175 | 236,900 | 92,000 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260310 | 3,205 | 3,205 | 3,145 | 3,155 | 177,700 | -59,200 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 0% |
| 20260311 | 3,160 | 3,170 | 3,140 | 3,140 | 178,900 | 1,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260312 | 3,135 | 3,140 | 3,090 | 3,105 | 333,800 | 154,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260313 | 3,090 | 3,130 | 3,090 | 3,090 | 206,100 | -127,700 | 100% | ▼▼▼▼▼ | 8588 | 24 | 0 | 95% | 0% |
| 20260316 | 3,100 | 3,120 | 3,090 | 3,095 | 214,800 | 8,700 | 100% | ▲ | 7411 | 0 | 0 | 95% | 0% |
| 20260317 | 3,090 | 3,135 | 3,090 | 3,115 | 144,900 | -69,900 | 101% | ▲▲ | 2582 | 0 | 0 | 96% | 1% |
| 20260318 | 3,140 | 3,155 | 3,130 | 3,155 | 170,100 | 25,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260319 | 3,125 | 3,145 | 3,100 | 3,100 | 334,200 | 164,100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260323 | 3,090 | 3,090 | 3,060 | 3,085 | 461,500 | 127,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260324 | 3,105 | 3,145 | 3,105 | 3,145 | 235,000 | -226,500 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260325 | 3,155 | 3,165 | 3,135 | 3,135 | 287,400 | 52,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260326 | 3,150 | 3,165 | 3,135 | 3,145 | 403,500 | 116,100 | 100% | ▲ | 4471 | 0 | 0 | 97% | 2% |
| 20260327 | 3,160 | 3,170 | 3,130 | 3,150 | 809,800 | 406,300 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 2% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260303 | 10:00 | 王将フード | 2026年2月 月次売上高（速報版） | |
| 20260204 | 10:00 | 王将フード | 2026年1月 月次売上高（速報版） | |
| 20260107 | 10:00 | 王将フード | 2025年12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 |
|---|
| 2026-03-19 | 138,100 | 656,300 | 21,500 | 624,500 | 116,600 | 31,800 |
| 2026-03-13 | 144,200 | 421,100 | 22,200 | 390,400 | 122,000 | 30,700 |
| 2026-03-06 | 111,400 | 171,600 | 21,800 | 143,100 | 89,600 | 28,500 |
| 2026-02-27 | 106,900 | 77,400 | 22,000 | 52,300 | 84,900 | 25,100 |
EDINET