[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:2102億円
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 |
|---|
| 20260318 | 3,140 | 3,155 | 3,130 | 3,155 | 170,100 | 25,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260327 | 3,160 | 3,170 | 3,130 | 3,150 | 809,800 | 406,300 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20260324 | 3,105 | 3,145 | 3,105 | 3,145 | 235,000 | -226,500 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260326 | 3,150 | 3,165 | 3,135 | 3,145 | 403,500 | 116,100 | 100% | ▲ | 4471 | 0 | 0 | 97% | 2% |
| 20260325 | 3,155 | 3,165 | 3,135 | 3,135 | 287,400 | 52,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260317 | 3,090 | 3,135 | 3,090 | 3,115 | 144,900 | -69,900 | 101% | ▲▲ | 2582 | 0 | 0 | 96% | 1% |
| 20260408 | 3,115 | 3,130 | 3,100 | 3,115 | 136,400 | 6,500 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260401 | 3,080 | 3,115 | 3,070 | 3,115 | 149,600 | -23,000 | 101% | ▲▲ | 2882 | 0 | 0 | 98% | 2% |
| 20260319 | 3,125 | 3,145 | 3,100 | 3,100 | 334,200 | 164,100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260402 | 3,120 | 3,135 | 3,080 | 3,100 | 122,400 | -27,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260407 | 3,075 | 3,100 | 3,075 | 3,095 | 129,900 | 400 | 101% | ▲ | 4171 | 0 | 0 | 98% | 1% |
| 20260316 | 3,100 | 3,120 | 3,090 | 3,095 | 214,800 | 8,700 | 100% | ▲ | 7411 | 0 | 0 | 95% | 0% |
| 20260331 | 3,090 | 3,110 | 3,075 | 3,090 | 172,600 | -251,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260403 | 3,090 | 3,105 | 3,075 | 3,090 | 102,800 | -19,600 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
| 20260323 | 3,090 | 3,090 | 3,060 | 3,085 | 461,500 | 127,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260406 | 3,095 | 3,100 | 3,065 | 3,075 | 129,500 | 26,700 | 100% | ▼▼▼ | 7717 | 24 | 0 | 97% | 0% |
| 20260409 | 3,105 | 3,125 | 3,070 | 3,070 | 147,100 | 10,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260330 | 3,060 | 3,085 | 3,030 | 3,065 | 423,900 | -385,900 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260410 | 3,070 | 3,090 | 3,020 | 3,025 | 229,300 | 82,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260413 | 3,020 | 3,030 | 3,005 | 3,020 | 152,600 | -76,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260415 | 3,000 | 3,020 | 2,992 | 3,015 | 211,700 | -158,500 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260416 | 3,025 | 3,035 | 3,005 | 3,010 | 149,900 | -61,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20260414 | 3,005 | 3,025 | 2,973 | 2,973 | 370,200 | 217,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260204 | 10:00 | 王将フード | 2026年1月 月次売上高（速報版） | |
| 20260303 | 10:00 | 王将フード | 2026年2月 月次売上高（速報版） | |
| 20260403 | 10:00 | 王将フード | 2026年3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 |
| 2026-03-27 | 98,000 | 1,891,100 | 17,200 | 1,643,200 | 80,800 | 247,900 |
| 2026-04-03 | 97,400 | 48,800 | 19,200 | 10,000 | 78,200 | 38,800 |
| 2026-04-10 | 114,400 | 43,100 | 22,100 | 7,500 | 92,300 | 35,600 |
EDINET