[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:2221億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 3,170 | 3,180 | 3,150 | 3,150 | 135,000 | 20,300 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 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% |
| 20260205 | 3,180 | 3,185 | 3,160 | 3,165 | 133,600 | -1,400 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260306 | 3,160 | 3,185 | 3,140 | 3,180 | 144,900 | -32,400 | 101% | ▲▲ | 8882 | 0 | 0 | 98% | 1% |
| 20260203 | 3,175 | 3,195 | 3,165 | 3,180 | 114,700 | -62,900 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260303 | 3,205 | 3,215 | 3,175 | 3,180 | 201,200 | 14,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260206 | 3,170 | 3,180 | 3,155 | 3,180 | 98,200 | -35,400 | 100% | ▲▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260220 | 3,225 | 3,230 | 3,190 | 3,190 | 111,100 | 23,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260217 | 3,210 | 3,225 | 3,195 | 3,195 | 86,300 | -21,900 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20260209 | 3,200 | 3,200 | 3,160 | 3,195 | 102,800 | 4,600 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260218 | 3,215 | 3,230 | 3,205 | 3,210 | 70,600 | -15,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260226 | 3,245 | 3,260 | 3,210 | 3,210 | 189,700 | 67,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20260302 | 3,225 | 3,255 | 3,210 | 3,210 | 186,600 | 59,100 | 99% | ▼ | 1177 | 0 | 0 | 99% | 2% |
| 20260216 | 3,225 | 3,235 | 3,200 | 3,215 | 108,200 | 10,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260213 | 3,250 | 3,260 | 3,220 | 3,225 | 98,000 | 8,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260224 | 3,200 | 3,240 | 3,185 | 3,225 | 122,200 | 11,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 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% |
| 20260219 | 3,215 | 3,250 | 3,210 | 3,240 | 87,400 | 16,800 | 101% | ▲▲ | 1141 | 51 | 0 | 100% | 3% |
| 20260225 | 3,225 | 3,250 | 3,220 | 3,245 | 122,300 | 100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260227 | 3,245 | 3,250 | 3,205 | 3,250 | 127,500 | -62,200 | 101% | ▲ | 8852 | 0 | 0 | 100% | 4% |
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 |
| 2026-02-13 | 104,800 | 40,100 | 23,400 | 15,100 | 81,400 | 25,000 |
| 2026-02-20 | 114,100 | 48,700 | 22,600 | 23,400 | 91,500 | 25,300 |
| 2026-02-27 | 106,900 | 77,400 | 22,000 | 52,300 | 84,900 | 25,100 |