[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:2263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,240 | 3,245 | 3,195 | 3,210 | 112,300 | -18,400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20251223 | 3,200 | 3,225 | 3,200 | 3,220 | 79,200 | -33,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251224 | 3,210 | 3,225 | 3,200 | 3,210 | 67,200 | -12,000 | 100% | ▼ | 5528 | 0 | 0 | 99% | 2% |
| 20251225 | 3,215 | 3,225 | 3,210 | 3,220 | 50,600 | -16,600 | 100% | ▲ | 5222 | 51 | 0 | 99% | 3% |
| 20251226 | 3,225 | 3,240 | 3,220 | 3,235 | 86,100 | 35,500 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20251229 | 3,245 | 3,245 | 3,205 | 3,220 | 95,000 | 8,900 | 100% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20251230 | 3,225 | 3,230 | 3,205 | 3,215 | 63,400 | -31,600 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 2% |
| 20260105 | 3,230 | 3,230 | 3,185 | 3,215 | 136,500 | 73,100 | 100% | -- | 4714 | 0 | 0 | 99% | 2% |
| 20260106 | 3,215 | 3,225 | 3,205 | 3,225 | 105,300 | -31,200 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20260107 | 3,230 | 3,255 | 3,210 | 3,240 | 94,300 | -11,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260108 | 3,240 | 3,245 | 3,205 | 3,225 | 104,500 | 10,200 | 100% | ▼ | 7717 | 0 | 0 | 100% | 3% |
| 20260109 | 3,240 | 3,265 | 3,235 | 3,235 | 117,600 | 13,100 | 100% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 114,600 | 30,700 | 24,900 | 7,300 | 89,700 | 23,400 |
| 2026-01-09 | 113,600 | 29,500 | 23,000 | 6,800 | 90,600 | 22,700 |
| 2025-12-26 | 117,500 | 31,500 | 24,900 | 9,600 | 92,600 | 21,900 |