[9950]ハチバン:【ラーメン】北陸・東海で直営、FC展開アジアも強化
Yahoo! 【スタンダード/27小売業】 売上高:82330 当期純利益:2360 総資産:55530 時価:104億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 3,500 | 3,505 | 3,495 | 3,505 | 6,800 | 4,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250917 | 3,505 | 3,535 | 3,505 | 3,520 | 7,800 | 1,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251003 | 3,410 | 3,415 | 3,395 | 3,400 | 2,400 | 1,100 | 100% | ▲ | 1411 | 0 | 0 | 97% | 0% |
| 20250926 | 3,405 | 3,410 | 3,400 | 3,400 | 1,800 | -400 | 100% | -- | 2225 | 0 | 0 | 97% | 0% |
| 20250930 | 3,395 | 3,410 | 3,395 | 3,410 | 1,200 | 0 | 100% | ▲▲ | 2282 | 0 | 0 | 97% | 0% |
| 20251010 | 3,405 | 3,410 | 3,400 | 3,410 | 1,600 | 600 | 100% | ▲ | 4441 | 0 | 0 | 97% | 0% |
| 20250912 | 3,495 | 3,500 | 3,490 | 3,500 | 2,500 | 400 | 100% | ▲ | 4471 | 0 | 0 | 100% | 1% |
| 20250910 | 3,495 | 3,500 | 3,490 | 3,500 | 3,000 | 1,400 | 100% | ▲ | 4471 | 0 | 0 | 100% | 1% |
| 20251008 | 3,400 | 3,415 | 3,400 | 3,405 | 1,500 | 500 | 100% | ▲ | 4471 | 0 | 0 | 97% | 0% |
| 20250924 | 3,410 | 3,410 | 3,395 | 3,395 | 3,500 | 600 | 100% | ▼ | 4747 | 0 | 0 | 96% | 0% |
| 20251006 | 3,415 | 3,415 | 3,400 | 3,410 | 1,100 | -1,300 | 100% | ▲▲ | 5222 | 0 | 0 | 97% | 0% |
| 20251001 | 3,410 | 3,410 | 3,400 | 3,405 | 700 | -500 | 100% | ▼ | 5228 | 0 | 0 | 97% | 0% |
| 20250911 | 3,500 | 3,500 | 3,490 | 3,495 | 2,100 | -900 | 100% | ▼ | 5528 | 0 | 0 | 100% | 1% |
| 20251007 | 3,415 | 3,415 | 3,400 | 3,400 | 1,000 | -100 | 100% | ▼ | 5558 | 0 | 0 | 97% | 0% |
| 20250909 | 3,500 | 3,500 | 3,490 | 3,495 | 1,600 | -1,600 | 100% | ▼ | 5558 | 0 | 0 | 100% | 1% |
| 20250918 | 3,370 | 3,425 | 3,370 | 3,410 | 15,000 | 7,200 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251002 | 3,405 | 3,405 | 3,395 | 3,395 | 1,300 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250919 | 3,415 | 3,420 | 3,400 | 3,400 | 4,500 | -10,500 | 100% | ▼▼ | 8228 | 0 | 0 | 97% | 0% |
| 20251009 | 3,405 | 3,410 | 3,400 | 3,400 | 1,000 | -500 | 100% | ▼ | 8528 | 0 | 0 | 97% | 0% |
| 20250922 | 3,410 | 3,410 | 3,400 | 3,410 | 2,900 | -1,600 | 100% | ▲ | 8582 | 0 | 0 | 97% | 0% |
| 20250925 | 3,400 | 3,400 | 3,390 | 3,400 | 2,200 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250929 | 3,400 | 3,405 | 3,390 | 3,405 | 1,200 | -600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,100 | 0 | 400 | 0 | 1,700 | 0 |
| 2025-09-19 | 3,100 | 0 | 600 | 0 | 2,500 | 0 |
| 2025-09-26 | 3,200 | 400 | 500 | 400 | 2,700 | 0 |
| 2025-10-03 | 3,300 | 0 | 500 | 0 | 2,800 | 0 |