[9969]ショクブン:【食材宅配】中京地盤の家庭向け食材宅配大手、介護食材の供給も
Yahoo! 【スタンダード/27小売業】 売上高:60600 当期純利益:-690 総資産:52090 時価:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 255 | 256 | 253 | 255 | 12,300 | -2,400 | 100% | -- | 5855 | 0 | 0 | 100% | 2% |
| 20260114 | 256 | 256 | 255 | 255 | 5,600 | -6,700 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20260115 | 254 | 257 | 254 | 256 | 8,200 | 2,600 | 100% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20260116 | 254 | 256 | 254 | 256 | 7,600 | -600 | 100% | -- | 8555 | 0 | 0 | 100% | 3% |
| 20260119 | 257 | 259 | 256 | 258 | 16,100 | 8,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260120 | 259 | 259 | 256 | 259 | 5,800 | -10,300 | 100% | ▲▲ | 5522 | 0 | 0 | 100% | 4% |
| 20260121 | 258 | 258 | 255 | 257 | 14,300 | 8,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260122 | 257 | 258 | 256 | 257 | 6,300 | -8,000 | 100% | -- | 5285 | 0 | 0 | 99% | 3% |
| 20260123 | 258 | 258 | 256 | 258 | 10,000 | 3,700 | 100% | ▲ | 4411 | 0 | 0 | 100% | 4% |
| 20260126 | 258 | 258 | 253 | 258 | 16,900 | 6,900 | 100% | -- | 4744 | 0 | 0 | 100% | 4% |
| 20260127 | 258 | 258 | 257 | 258 | 6,400 | -10,500 | 100% | -- | 5255 | 0 | 0 | 100% | 4% |
| 20260128 | 258 | 258 | 256 | 256 | 4,100 | -2,300 | 99% | ▼ | 5858 | 0 | 0 | 99% | 3% |
| 20260129 | 257 | 258 | 255 | 256 | 5,000 | 900 | 100% | -- | 4774 | 0 | 0 | 99% | 2% |
| 20260130 | 258 | 258 | 255 | 256 | 11,500 | 6,500 | 100% | -- | 4414 | 0 | 0 | 99% | 2% |
| 20260202 | 254 | 257 | 253 | 257 | 12,100 | 600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20260203 | 258 | 258 | 255 | 255 | 7,500 | -4,600 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260204 | 257 | 257 | 255 | 255 | 5,900 | -1,600 | 100% | -- | 8585 | 0 | 0 | 98% | 1% |
| 20260205 | 255 | 256 | 255 | 255 | 5,400 | -500 | 100% | -- | 8585 | 0 | 0 | 98% | 1% |
| 20260206 | 257 | 258 | 255 | 258 | 9,500 | 4,100 | 101% | ▲ | 1411 | 0 | 0 | 100% | 1% |
| 20260209 | 258 | 259 | 257 | 259 | 6,800 | -2,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260210 | 259 | 260 | 256 | 259 | 24,900 | 18,100 | 100% | -- | 1714 | 0 | 0 | 100% | 2% |
| 20260212 | 259 | 260 | 258 | 260 | 11,100 | -13,800 | 100% | ▲ | 5252 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 128,200 | 8,000 | 94,900 | 0 | 33,300 | 8,000 |
| 2026-01-30 | 127,500 | 5,900 | 95,500 | 0 | 32,000 | 5,900 |
| 2026-01-23 | 130,700 | 5,900 | 97,700 | 0 | 33,000 | 5,900 |
| 2026-01-16 | 134,200 | 5,000 | 95,800 | 0 | 38,400 | 5,000 |