[9946]ミニストップ:【コンビニ】イオン系店内ファストフード販売
Yahoo! 【プライム/27小売業】 売上高:874750 当期純利益:-67740 総資産:746860 時価:580億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 2,006 | 2,015 | 2,002 | 2,002 | 43,500 | -21,100 | 100% | ▼▼ | 8888 | 0 | 8 | 97% | 2% |
| 20251001 | 2,002 | 2,010 | 1,987 | 1,998 | 75,400 | 31,900 | 100% | ▼▼▼ | 7777 | 24 | 7 | 97% | 2% |
| 20251002 | 1,996 | 2,002 | 1,972 | 1,981 | 92,500 | 17,100 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 96% | 1% |
| 20251003 | 1,975 | 1,990 | 1,964 | 1,970 | 66,400 | -26,100 | 99% | ▼▼▼▼▼ | 8888 | 24 | 5 | 95% | 0% |
| 20251006 | 1,991 | 1,995 | 1,976 | 1,986 | 81,300 | 14,900 | 101% | ▲ | 1111 | 0 | 4 | 96% | 1% |
| 20251007 | 1,996 | 1,998 | 1,966 | 1,974 | 69,000 | -12,300 | 99% | ▼ | 2828 | 0 | 3 | 95% | 0% |
| 20251008 | 1,974 | 1,981 | 1,955 | 1,956 | 141,900 | 72,900 | 99% | ▼▼ | 7777 | 0 | 2 | 95% | 0% |
| 20251009 | 2,100 | 2,140 | 2,054 | 2,117 | 514,000 | 372,100 | 108% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251010 | 2,077 | 2,105 | 2,057 | 2,099 | 153,100 | -360,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 7% |
| 20251014 | 2,059 | 2,092 | 2,034 | 2,044 | 118,100 | -35,000 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251015 | 2,044 | 2,061 | 2,002 | 2,015 | 75,900 | -42,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 3% |
| 20251016 | 2,009 | 2,017 | 2,002 | 2,003 | 44,400 | -31,500 | 99% | ▼▼▼▼ | 8588 | 0 | 0 | 95% | 2% |
| 20251017 | 2,006 | 2,022 | 2,001 | 2,009 | 42,300 | -2,100 | 100% | ▲ | 2882 | 0 | 0 | 95% | 3% |
| 20251020 | 2,010 | 2,034 | 2,010 | 2,026 | 44,400 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251021 | 2,026 | 2,039 | 2,020 | 2,027 | 36,500 | -7,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251022 | 2,035 | 2,073 | 2,031 | 2,063 | 60,600 | 24,100 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251023 | 2,060 | 2,067 | 2,040 | 2,041 | 35,100 | -25,500 | 99% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251024 | 2,048 | 2,053 | 2,008 | 2,011 | 54,400 | 19,300 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251027 | 2,025 | 2,041 | 2,015 | 2,041 | 39,200 | -15,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251028 | 2,018 | 2,022 | 2,006 | 2,006 | 48,900 | 9,700 | 98% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251029 | 2,002 | 2,008 | 1,977 | 1,981 | 93,600 | 44,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251030 | 1,975 | 1,992 | 1,970 | 1,985 | 218,200 | 124,600 | 100% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251031 | 1,985 | 1,989 | 1,969 | 1,978 | 96,400 | -121,800 | 100% | ▼ | 8828 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 9946 | Barclays Capital Securities Ltd | 146,522 | 0% | ▼ | -2,900 |
| 2025-10-16 | 9946 | Barclays Capital Securities Ltd | 149,422 | 1% | ▲ | 26,900 |
| 2025-10-09 | 9946 | Barclays Capital Securities Ltd | 122,522 | 0% | ▼ | -32,800 |
| 2025-10-03 | 9946 | Barclays Capital Securities Ltd | 155,322 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 33,700 | 182,600 | 8,100 | 4,300 | 25,600 | 178,300 |
| 2025-10-17 | 40,900 | 183,300 | 8,600 | 4,300 | 32,300 | 179,000 |
| 2025-10-10 | 29,400 | 203,200 | 7,700 | 4,300 | 21,700 | 198,900 |
| 2025-10-03 | 26,200 | 226,100 | 8,800 | 4,000 | 17,400 | 222,100 |