[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:2420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,915 | 3,920 | 3,820 | 3,840 | 135,800 | -45,300 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250910 | 3,840 | 3,845 | 3,820 | 3,820 | 103,100 | -32,700 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 1% |
| 20250911 | 3,820 | 3,825 | 3,775 | 3,780 | 177,200 | 74,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250912 | 3,790 | 3,825 | 3,780 | 3,805 | 144,800 | -32,400 | 101% | ▲ | 5282 | 0 | 0 | 97% | 1% |
| 20250916 | 3,795 | 3,845 | 3,790 | 3,840 | 259,500 | 114,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250917 | 3,820 | 3,825 | 3,795 | 3,820 | 160,200 | -99,300 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250918 | 3,805 | 3,815 | 3,785 | 3,800 | 220,100 | 59,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250919 | 3,780 | 3,815 | 3,770 | 3,785 | 352,500 | 132,400 | 100% | ▼▼▼ | 4777 | 24 | 0 | 97% | 0% |
| 20250922 | 3,770 | 3,815 | 3,765 | 3,775 | 336,900 | -15,600 | 100% | ▼▼▼▼ | 5888 | 24 | 0 | 97% | 0% |
| 20250924 | 3,785 | 3,840 | 3,780 | 3,825 | 439,500 | 102,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250925 | 3,815 | 3,870 | 3,810 | 3,850 | 741,200 | 301,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250926 | 3,865 | 3,940 | 3,855 | 3,920 | 979,500 | 238,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250929 | 3,850 | 3,850 | 3,730 | 3,730 | 532,600 | -446,900 | 95% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250930 | 3,760 | 3,765 | 3,690 | 3,700 | 186,900 | -345,700 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 60,600 | 26,900 | 17,400 | 13,600 | 43,200 | 13,300 |
| 2025-09-26 | 34,700 | 2,421,200 | 6,900 | 2,193,000 | 27,800 | 228,200 |
| 2025-09-19 | 49,600 | 814,600 | 12,200 | 783,900 | 37,400 | 30,700 |
| 2025-09-12 | 54,900 | 425,100 | 11,500 | 399,700 | 43,400 | 25,400 |