[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:531億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,775 | 1,776 | 1,757 | 1,767 | 85,800 | 19,700 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260304 | 1,802 | 1,805 | 1,756 | 1,767 | 285,700 | 34,900 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260312 | 1,781 | 1,781 | 1,766 | 1,774 | 110,000 | -2,500 | 99% | ▼▼ | 8888 | 51 | 0 | 87% | 0% |
| 20260316 | 1,781 | 1,786 | 1,765 | 1,767 | 60,300 | -10,900 | 99% | ▼ | 8828 | 51 | 0 | 87% | 0% |
| 20260319 | 1,805 | 1,813 | 1,777 | 1,785 | 66,100 | 17,100 | 99% | ▼ | 1717 | 0 | 0 | 88% | 1% |
| 20260305 | 1,776 | 1,818 | 1,776 | 1,790 | 189,200 | -96,500 | 101% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20260306 | 1,780 | 1,794 | 1,771 | 1,790 | 106,700 | -82,500 | 100% | -- | 8825 | 0 | 0 | 88% | 1% |
| 20260309 | 1,765 | 1,798 | 1,736 | 1,798 | 197,400 | 90,700 | 100% | ▲ | 1771 | 0 | 0 | 88% | 2% |
| 20260311 | 1,830 | 1,832 | 1,782 | 1,786 | 112,500 | 30,500 | 99% | ▼ | 1717 | 51 | 0 | 88% | 1% |
| 20260313 | 1,773 | 1,793 | 1,768 | 1,780 | 71,200 | -38,800 | 100% | ▲ | 2282 | 51 | 0 | 88% | 1% |
| 20260303 | 1,850 | 1,850 | 1,822 | 1,830 | 250,800 | 25,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260310 | 1,810 | 1,829 | 1,802 | 1,813 | 82,000 | -115,400 | 101% | ▲▲ | 2222 | 51 | 0 | 89% | 3% |
| 20260317 | 1,768 | 1,798 | 1,768 | 1,790 | 69,400 | 9,100 | 101% | ▲ | 1171 | 51 | 0 | 89% | 1% |
| 20260325 | 1,825 | 1,837 | 1,814 | 1,824 | 101,400 | 23,000 | 101% | ▲▲ | 1111 | 40 | 0 | 90% | 3% |
| 20260324 | 1,788 | 1,814 | 1,781 | 1,808 | 78,400 | -7,400 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260318 | 1,799 | 1,810 | 1,791 | 1,810 | 49,000 | -20,400 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260302 | 1,890 | 1,890 | 1,861 | 1,865 | 225,500 | -160,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260227 | 1,949 | 1,949 | 1,885 | 1,895 | 386,100 | 16,800 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260326 | 1,816 | 1,823 | 1,780 | 1,792 | 81,300 | -20,100 | 98% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260226 | 2,003 | 2,008 | 1,950 | 1,950 | 369,300 | 68,700 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260327 | 1,810 | 1,823 | 1,797 | 1,810 | 87,000 | 5,700 | 101% | ▲ | 4171 | 0 | 0 | 96% | 2% |
| 20260224 | 2,025 | 2,028 | 2,017 | 2,020 | 127,700 | 64,900 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260225 | 2,020 | 2,025 | 2,020 | 2,020 | 300,600 | 172,900 | 100% | -- | 7174 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-02 | 9946 | Barclays Capital Securities Ltd | 156,315 | 1% | ▲ | |
| 2026-03-03 | 9946 | 大和証券株式会社 | 157,588 | 1% | ▲ | |
| 2026-03-11 | 9946 | 大和証券株式会社 | 186,188 | 1% | ▲ | 28,600 |
| 2026-03-19 | 9946 | Barclays Capital Securities Ltd | 146,115 | 0% | ▼ | -10,200 |
| 2026-03-24 | 9946 | Barclays Capital Securities Ltd | 163,915 | 1% | ▲ | 17,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 72,500 | 179,900 | 14,900 | 5,100 | 57,600 | 174,800 |
| 2026-03-06 | 96,200 | 192,400 | 24,500 | 1,900 | 71,700 | 190,500 |
| 2026-03-13 | 109,900 | 205,100 | 25,300 | 1,400 | 84,600 | 203,700 |
| 2026-03-19 | 110,700 | 209,000 | 24,200 | 600 | 86,500 | 208,400 |