[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:2654億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 3,825 | 3,835 | 3,780 | 3,785 | 119,300 | 7,000 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250918 | 3,805 | 3,815 | 3,785 | 3,800 | 220,100 | 59,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250917 | 3,820 | 3,825 | 3,795 | 3,820 | 160,200 | -99,300 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250912 | 3,790 | 3,825 | 3,780 | 3,805 | 144,800 | -32,400 | 101% | ▲ | 5282 | 0 | 0 | 97% | 1% |
| 20250910 | 3,840 | 3,845 | 3,820 | 3,820 | 103,100 | -32,700 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 1% |
| 20250909 | 3,915 | 3,920 | 3,820 | 3,840 | 135,800 | -45,300 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250903 | 3,785 | 3,830 | 3,780 | 3,830 | 138,200 | 18,900 | 101% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20250901 | 3,800 | 3,825 | 3,790 | 3,815 | 112,300 | -60,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250829 | 3,840 | 3,855 | 3,770 | 3,810 | 172,800 | 72,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 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% |
| 20250821 | 3,930 | 3,945 | 3,870 | 3,885 | 73,800 | -19,300 | 99% | ▼ | 2528 | 0 | 0 | 98% | 6% |
| 20250819 | 3,870 | 3,875 | 3,840 | 3,875 | 78,200 | -16,300 | 101% | ▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250818 | 3,815 | 3,885 | 3,800 | 3,845 | 94,500 | -56,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20250911 | 3,820 | 3,825 | 3,775 | 3,780 | 177,200 | 74,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250904 | 3,825 | 3,870 | 3,795 | 3,870 | 138,800 | 600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250905 | 3,850 | 3,890 | 3,835 | 3,890 | 154,600 | 15,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250908 | 3,860 | 3,925 | 3,850 | 3,895 | 181,100 | 26,500 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250916 | 3,795 | 3,845 | 3,790 | 3,840 | 259,500 | 114,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250820 | 3,875 | 3,935 | 3,870 | 3,930 | 93,100 | 14,900 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 43,000 | 40,500 | 10,700 | 23,800 | 32,300 | 16,700 |
| 2025-08-29 | 54,600 | 90,500 | 16,700 | 72,700 | 37,900 | 17,800 |
| 2025-09-05 | 47,000 | 227,400 | 12,200 | 208,900 | 34,800 | 18,500 |
| 2025-09-12 | 54,900 | 425,100 | 11,500 | 399,700 | 43,400 | 25,400 |