[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,465 | 3,475 | 3,455 | 3,475 | 1,300 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250825 | 3,485 | 3,505 | 3,485 | 3,495 | 2,300 | 2,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250826 | 3,495 | 3,495 | 3,475 | 3,485 | 800 | -1,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 2% |
| 20250828 | 3,475 | 3,500 | 3,475 | 3,500 | 1,400 | 0 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250829 | 3,500 | 3,500 | 3,490 | 3,500 | 1,800 | 400 | 100% | -- | 4114 | 0 | 0 | 100% | 2% |
| 20250901 | 3,500 | 3,505 | 3,495 | 3,505 | 2,000 | 200 | 100% | ▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250902 | 3,505 | 3,510 | 3,500 | 3,500 | 1,700 | -300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20250904 | 3,495 | 3,510 | 3,495 | 3,495 | 1,900 | 1,300 | 100% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250905 | 3,505 | 3,505 | 3,500 | 3,500 | 1,400 | -500 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20250908 | 3,500 | 3,500 | 3,490 | 3,500 | 3,200 | 1,800 | 100% | -- | 7774 | 0 | 0 | 100% | 2% |
| 20250819 | 3,475 | 3,475 | 3,465 | 3,470 | 500 | -800 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20250917 | 3,505 | 3,535 | 3,505 | 3,520 | 7,800 | 1,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250916 | 3,500 | 3,505 | 3,495 | 3,505 | 6,800 | 4,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250912 | 3,495 | 3,500 | 3,490 | 3,500 | 2,500 | 400 | 100% | ▲ | 4471 | 0 | 0 | 100% | 1% |
| 20250911 | 3,500 | 3,500 | 3,490 | 3,495 | 2,100 | -900 | 100% | ▼ | 5528 | 0 | 0 | 100% | 1% |
| 20250910 | 3,495 | 3,500 | 3,490 | 3,500 | 3,000 | 1,400 | 100% | ▲ | 4471 | 0 | 0 | 100% | 1% |
| 20250909 | 3,500 | 3,500 | 3,490 | 3,495 | 1,600 | -1,600 | 100% | ▼ | 5558 | 0 | 0 | 100% | 1% |
| 20250903 | 3,500 | 3,500 | 3,480 | 3,480 | 600 | -1,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250827 | 3,485 | 3,485 | 3,470 | 3,475 | 1,400 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 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% |
| 20250918 | 3,370 | 3,425 | 3,370 | 3,410 | 15,000 | 7,200 | 97% | ▼ | 7777 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4,400 | 0 | 700 | 0 | 3,700 | 0 |
| 2025-08-29 | 4,600 | 0 | 600 | 0 | 4,000 | 0 |
| 2025-09-05 | 3,100 | 0 | 500 | 0 | 2,600 | 0 |
| 2025-09-12 | 2,100 | 0 | 400 | 0 | 1,700 | 0 |