[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:2252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,260 | 3,265 | 3,220 | 3,230 | 159,200 | 41,600 | 100% | ▼ | 4717 | 0 | 0 | 100% | 3% |
| 20260114 | 3,235 | 3,250 | 3,225 | 3,240 | 80,200 | -79,000 | 100% | ▲ | 8282 | 0 | 0 | 100% | 2% |
| 20260115 | 3,255 | 3,255 | 3,230 | 3,235 | 80,800 | 600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20260116 | 3,235 | 3,240 | 3,215 | 3,215 | 82,700 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260119 | 3,220 | 3,240 | 3,215 | 3,225 | 76,800 | -5,900 | 100% | ▲ | 5582 | 0 | 0 | 100% | 1% |
| 20260120 | 3,225 | 3,280 | 3,225 | 3,270 | 114,100 | 37,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20260121 | 3,255 | 3,255 | 3,205 | 3,205 | 151,300 | 37,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20260122 | 3,210 | 3,235 | 3,210 | 3,230 | 79,100 | -72,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20260123 | 3,230 | 3,260 | 3,230 | 3,240 | 68,800 | -10,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20260126 | 3,260 | 3,270 | 3,235 | 3,235 | 104,900 | 36,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20260127 | 3,225 | 3,230 | 3,200 | 3,200 | 115,200 | 10,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260128 | 3,200 | 3,205 | 3,155 | 3,160 | 163,900 | 48,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260129 | 3,150 | 3,155 | 3,125 | 3,135 | 147,900 | -16,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260130 | 3,160 | 3,165 | 3,130 | 3,150 | 110,300 | -37,600 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20260202 | 3,220 | 3,240 | 3,160 | 3,175 | 177,600 | 67,300 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20260203 | 3,175 | 3,195 | 3,165 | 3,180 | 114,700 | -62,900 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260204 | 3,170 | 3,180 | 3,150 | 3,150 | 135,000 | 20,300 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260205 | 3,180 | 3,185 | 3,160 | 3,165 | 133,600 | -1,400 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260206 | 3,170 | 3,180 | 3,155 | 3,180 | 98,200 | -35,400 | 100% | ▲▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260209 | 3,200 | 3,200 | 3,160 | 3,195 | 102,800 | 4,600 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260210 | 3,195 | 3,240 | 3,185 | 3,230 | 95,700 | -7,100 | 101% | ▲▲▲▲ | 2282 | 51 | 0 | 99% | 3% |
| 20260212 | 3,225 | 3,250 | 3,215 | 3,235 | 89,400 | -6,300 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 99% | 3% |
| 20260213 | 3,250 | 3,260 | 3,220 | 3,225 | 98,000 | 8,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
TDNET
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 109,100 | 30,100 | 24,400 | 7,600 | 84,700 | 22,500 |
| 2026-01-30 | 116,900 | 34,800 | 26,600 | 7,300 | 90,300 | 27,500 |
| 2026-01-23 | 110,100 | 32,100 | 24,800 | 7,100 | 85,300 | 25,000 |
| 2026-01-16 | 114,600 | 30,700 | 24,900 | 7,300 | 89,700 | 23,400 |