[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:2218億円
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 |
|---|
| 20251111 | 3,190 | 3,195 | 3,090 | 3,095 | 234,600 | 70,600 | 97% | ▼ | 4717 | 0 | 0 | 89% | 0% |
| 20251118 | 3,130 | 3,145 | 3,080 | 3,080 | 181,600 | 38,800 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251120 | 3,115 | 3,120 | 3,100 | 3,110 | 102,400 | -41,400 | 99% | ▼ | 8228 | 0 | 0 | 89% | 1% |
| 20251112 | 3,115 | 3,170 | 3,105 | 3,140 | 150,400 | -84,200 | 101% | ▲ | 8282 | 51 | 0 | 90% | 2% |
| 20251113 | 3,145 | 3,165 | 3,130 | 3,140 | 115,500 | -34,900 | 100% | -- | 8225 | 51 | 0 | 90% | 2% |
| 20251117 | 3,150 | 3,150 | 3,120 | 3,145 | 142,800 | -11,200 | 99% | ▼ | 8888 | 0 | 0 | 90% | 2% |
| 20251119 | 3,080 | 3,135 | 3,080 | 3,135 | 143,800 | -37,800 | 102% | ▲ | 8582 | 0 | 6 | 90% | 2% |
| 20251211 | 3,185 | 3,195 | 3,135 | 3,140 | 142,700 | 52,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251203 | 3,200 | 3,205 | 3,155 | 3,155 | 127,900 | 43,900 | 99% | ▼▼▼ | 1717 | 24 | 0 | 97% | 2% |
| 20251212 | 3,180 | 3,185 | 3,160 | 3,175 | 112,500 | -30,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251210 | 3,180 | 3,210 | 3,180 | 3,185 | 90,000 | -3,500 | 100% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251209 | 3,200 | 3,205 | 3,160 | 3,175 | 93,500 | -12,500 | 99% | ▼ | 8828 | 51 | 0 | 98% | 3% |
| 20251205 | 3,195 | 3,200 | 3,175 | 3,180 | 105,400 | 24,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251202 | 3,185 | 3,190 | 3,170 | 3,185 | 84,000 | -27,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251125 | 3,185 | 3,195 | 3,170 | 3,185 | 107,300 | -116,600 | 100% | -- | 2225 | 51 | 0 | 92% | 3% |
| 20251121 | 3,135 | 3,190 | 3,120 | 3,185 | 223,900 | 121,500 | 102% | ▲ | 1111 | 0 | 0 | 92% | 3% |
| 20251114 | 3,165 | 3,165 | 3,135 | 3,165 | 154,000 | 38,500 | 101% | ▲ | 4111 | 51 | 0 | 91% | 3% |
| 20251201 | 3,240 | 3,255 | 3,190 | 3,195 | 111,000 | 15,700 | 99% | ▼ | 4777 | 0 | 0 | 95% | 4% |
| 20251204 | 3,155 | 3,195 | 3,155 | 3,195 | 80,800 | -47,100 | 101% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20251208 | 3,185 | 3,215 | 3,175 | 3,205 | 106,000 | 600 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20251128 | 3,250 | 3,255 | 3,225 | 3,240 | 95,300 | -11,600 | 100% | -- | 8525 | 51 | 0 | 96% | 5% |
| 20251127 | 3,235 | 3,260 | 3,225 | 3,240 | 106,900 | 13,200 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251126 | 3,200 | 3,235 | 3,200 | 3,230 | 93,700 | -13,600 | 101% | ▲ | 2222 | 51 | 0 | 95% | 5% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251003 | 11:00 | 王将フード | 2025年9月 月次売上高（速報版） | |
| 20251105 | 10:00 | 王将フード | 2025年10月 月次売上高（速報版） | |
| 20251125 | 15:00 | 王将フード | 2026年3月期第2四半期 決算説明会 | |
| 20251203 | 10:00 | 王将フード | 2025年11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 |
|---|
| 2025-11-14 | 161,700 | 31,300 | 40,500 | 10,000 | 121,200 | 21,300 |
| 2025-11-21 | 134,800 | 34,100 | 29,400 | 9,600 | 105,400 | 24,500 |
| 2025-11-28 | 140,600 | 32,400 | 31,200 | 9,800 | 109,400 | 22,600 |
| 2025-12-05 | 140,100 | 32,300 | 26,800 | 9,500 | 113,300 | 22,800 |
EDINET