[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/小売業】 売上高:82330 当期純利益:2360 総資産:55530 時価:107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,430 | 3,440 | 3,430 | 3,430 | 500 | -600 | 100% | ▼▼ | 2288 | 0 | 0 | 100% | 1% |
| 20250828 | 3,475 | 3,500 | 3,475 | 3,500 | 1,400 | 0 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250826 | 3,495 | 3,495 | 3,475 | 3,485 | 800 | -1,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 2% |
| 20250825 | 3,485 | 3,505 | 3,485 | 3,495 | 2,300 | 2,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250822 | 3,480 | 3,480 | 3,475 | 3,480 | 300 | -100 | 100% | ▲ | 5552 | 0 | 0 | 100% | 1% |
| 20250821 | 3,480 | 3,480 | 3,475 | 3,475 | 400 | -400 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20250820 | 3,470 | 3,480 | 3,470 | 3,480 | 800 | 300 | 100% | ▲ | 1171 | 0 | 0 | 100% | 1% |
| 20250819 | 3,475 | 3,475 | 3,465 | 3,470 | 500 | -800 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20250818 | 3,465 | 3,475 | 3,455 | 3,475 | 1,300 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250815 | 3,455 | 3,455 | 3,440 | 3,455 | 1,700 | 1,100 | 100% | ▲▲▲ | 1411 | 0 | 0 | 100% | 1% |
| 20250814 | 3,445 | 3,450 | 3,440 | 3,450 | 600 | 0 | 100% | ▲▲ | 2252 | 0 | 0 | 100% | 1% |
| 20250807 | 3,465 | 3,465 | 3,450 | 3,460 | 1,200 | 300 | 100% | ▼ | 4117 | 0 | 0 | 100% | 1% |
| 20250806 | 3,450 | 3,465 | 3,440 | 3,465 | 900 | -600 | 100% | ▲▲ | 2882 | 0 | 0 | 100% | 2% |
| 20250805 | 3,460 | 3,460 | 3,450 | 3,460 | 1,500 | -800 | 100% | ▲ | 5222 | 0 | 0 | 100% | 2% |
| 20250804 | 3,455 | 3,460 | 3,440 | 3,455 | 2,300 | -300 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20250801 | 3,440 | 3,455 | 3,425 | 3,455 | 2,600 | 2,000 | 100% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20250731 | 3,445 | 3,445 | 3,435 | 3,440 | 600 | 200 | 100% | -- | 4714 | 0 | 0 | 100% | 1% |
| 20250730 | 3,440 | 3,445 | 3,440 | 3,440 | 400 | -100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250728 | 3,435 | 3,435 | 3,420 | 3,435 | 1,100 | -200 | 100% | ▼ | 8528 | 0 | 0 | 100% | 1% |
| 20250813 | 3,445 | 3,445 | 3,435 | 3,445 | 600 | -3,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20250812 | 3,450 | 3,450 | 3,420 | 3,435 | 3,700 | 2,300 | 100% | ▼▼▼ | 4747 | 0 | 0 | 99% | 1% |
| 20250808 | 3,450 | 3,450 | 3,445 | 3,445 | 1,400 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250827 | 3,485 | 3,485 | 3,470 | 3,475 | 1,400 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3,000 | 0 | 600 | 0 | 2,400 | 0 |
| 2025-08-08 | 3,700 | 0 | 800 | 0 | 2,900 | 0 |
| 2025-08-15 | 4,600 | 0 | 800 | 0 | 3,800 | 0 |
| 2025-08-22 | 4,400 | 0 | 700 | 0 | 3,700 | 0 |