[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:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260203 | 258 | 258 | 255 | 255 | 7,500 | -4,600 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260218 | 260 | 261 | 257 | 257 | 12,700 | 4,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260304 | 260 | 260 | 258 | 259 | 25,700 | 10,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260303 | 261 | 262 | 260 | 260 | 14,800 | -2,200 | 99% | ▼ | 8558 | 0 | 0 | 99% | 2% |
| 20260213 | 259 | 260 | 258 | 258 | 8,200 | -2,900 | 99% | ▼ | 5558 | 0 | 0 | 99% | 1% |
| 20260220 | 259 | 260 | 258 | 259 | 6,700 | -1,900 | 100% | ▼ | 5258 | 0 | 0 | 99% | 2% |
| 20260306 | 260 | 262 | 260 | 262 | 5,700 | -9,700 | 100% | -- | 5285 | 0 | 0 | 100% | 3% |
| 20260305 | 261 | 262 | 259 | 262 | 15,400 | -10,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260302 | 261 | 263 | 260 | 262 | 17,000 | -24,100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260227 | 258 | 262 | 258 | 261 | 41,100 | 29,000 | 100% | -- | 1474 | 0 | 0 | 100% | 2% |
| 20260226 | 259 | 261 | 258 | 261 | 12,100 | 1,500 | 100% | ▲ | 4741 | 0 | 0 | 100% | 2% |
| 20260225 | 259 | 261 | 259 | 260 | 10,600 | 5,800 | 100% | -- | 4474 | 0 | 0 | 100% | 2% |
| 20260224 | 261 | 261 | 259 | 260 | 4,800 | -1,900 | 100% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260219 | 259 | 260 | 257 | 260 | 8,600 | -4,100 | 101% | ▲ | 8582 | 0 | 0 | 100% | 2% |
| 20260217 | 262 | 262 | 260 | 260 | 8,200 | -600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20260216 | 261 | 261 | 259 | 261 | 8,800 | 600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260212 | 259 | 260 | 258 | 260 | 11,100 | -13,800 | 100% | ▲ | 5252 | 0 | 0 | 100% | 2% |
| 20260210 | 259 | 260 | 256 | 259 | 24,900 | 18,100 | 100% | -- | 1714 | 0 | 0 | 100% | 2% |
| 20260209 | 258 | 259 | 257 | 259 | 6,800 | -2,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260206 | 257 | 258 | 255 | 258 | 9,500 | 4,100 | 101% | ▲ | 1411 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 128,200 | 8,000 | 94,900 | 0 | 33,300 | 8,000 |
| 2026-02-13 | 125,800 | 5,600 | 94,400 | 0 | 31,400 | 5,600 |
| 2026-02-20 | 125,200 | 6,500 | 92,500 | 0 | 32,700 | 6,500 |
| 2026-02-27 | 128,500 | 27,200 | 86,800 | 0 | 41,700 | 27,200 |