[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/小売業】 売上高:1110330 当期純利益:80710 総資産:966320 時価:2696億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,660 | 3,660 | 3,635 | 3,655 | 74,100 | 6,500 | 100% | -- | 7714 | 0 | 6 | 96% | 1% |
| 20250826 | 3,825 | 3,830 | 3,805 | 3,815 | 73,600 | -6,500 | 100% | -- | 8885 | 51 | 0 | 96% | 4% |
| 20250825 | 3,850 | 3,850 | 3,815 | 3,815 | 80,100 | 10,800 | 99% | ▼▼▼ | 7777 | 51 | 0 | 96% | 4% |
| 20250729 | 3,645 | 3,665 | 3,625 | 3,660 | 68,900 | -5,200 | 100% | ▲ | 2882 | 0 | 4 | 97% | 2% |
| 20250828 | 3,865 | 3,875 | 3,835 | 3,860 | 100,800 | 11,900 | 100% | ▲▲ | 7111 | 0 | 0 | 97% | 3% |
| 20250827 | 3,840 | 3,880 | 3,825 | 3,855 | 88,900 | 15,300 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250822 | 3,890 | 3,890 | 3,850 | 3,855 | 69,300 | -4,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250818 | 3,815 | 3,885 | 3,800 | 3,845 | 94,500 | -56,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20250815 | 3,900 | 3,905 | 3,825 | 3,850 | 150,800 | 68,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20250730 | 3,680 | 3,720 | 3,670 | 3,690 | 128,900 | 60,000 | 101% | ▲▲ | 1111 | 40 | 4 | 97% | 2% |
| 20250814 | 3,935 | 3,935 | 3,885 | 3,900 | 82,700 | -8,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250819 | 3,870 | 3,875 | 3,840 | 3,875 | 78,200 | -16,300 | 101% | ▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250821 | 3,930 | 3,945 | 3,870 | 3,885 | 73,800 | -19,300 | 99% | ▼ | 2528 | 0 | 0 | 98% | 6% |
| 20250813 | 3,970 | 3,975 | 3,910 | 3,945 | 91,600 | -26,700 | 99% | ▼ | 2528 | 0 | 0 | 99% | 9% |
| 20250820 | 3,875 | 3,935 | 3,870 | 3,930 | 93,100 | 14,900 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20250808 | 3,895 | 3,940 | 3,880 | 3,940 | 77,400 | -1,600 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 9% |
| 20250812 | 3,940 | 3,970 | 3,910 | 3,965 | 118,300 | 40,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250807 | 3,890 | 3,940 | 3,875 | 3,885 | 79,000 | -33,200 | 100% | ▲ | 5582 | 0 | 0 | 100% | 8% |
| 20250806 | 3,920 | 3,940 | 3,875 | 3,880 | 112,200 | -700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250805 | 3,885 | 3,910 | 3,845 | 3,890 | 112,900 | -39,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250804 | 3,805 | 3,885 | 3,790 | 3,865 | 152,500 | -64,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250801 | 3,735 | 3,855 | 3,710 | 3,835 | 216,700 | 98,600 | 102% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 6% |
| 20250731 | 3,730 | 3,760 | 3,675 | 3,745 | 118,100 | -10,800 | 101% | ▲▲▲ | 2222 | 0 | 7 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 51,100 | 41,000 | 9,800 | 10,800 | 41,300 | 30,200 |
| 2025-08-08 | 39,700 | 38,900 | 9,900 | 14,100 | 29,800 | 24,800 |
| 2025-08-15 | 46,200 | 34,600 | 12,100 | 15,800 | 34,100 | 18,800 |
| 2025-08-22 | 43,000 | 40,500 | 10,700 | 23,800 | 32,300 | 16,700 |