[9979]大庄:【居酒屋】全国で展開旧社員のFC店舗が特徴
Yahoo! 【スタンダード/27小売業】 売上高:505860 当期純利益:13330 総資産:335240 時価:227億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 1,111 | 1,119 | 1,064 | 1,064 | 114,200 | 87,300 | 96% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20260327 | 1,091 | 1,104 | 1,089 | 1,094 | 73,500 | 42,400 | 100% | ▼▼ | 1177 | 0 | 0 | 92% | 3% |
| 20260313 | 1,085 | 1,106 | 1,085 | 1,104 | 85,400 | 35,400 | 101% | ▲ | 7771 | 0 | 0 | 92% | 1% |
| 20260303 | 1,140 | 1,141 | 1,100 | 1,100 | 100,800 | 32,300 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260306 | 1,120 | 1,120 | 1,093 | 1,103 | 81,200 | 29,200 | 98% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20260312 | 1,106 | 1,107 | 1,093 | 1,098 | 50,000 | 20,300 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260325 | 1,098 | 1,108 | 1,098 | 1,100 | 34,400 | 4,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20260318 | 1,100 | 1,115 | 1,100 | 1,114 | 26,900 | 2,800 | 101% | ▲▲ | 1471 | 0 | 0 | 92% | 2% |
| 20260311 | 1,118 | 1,122 | 1,110 | 1,115 | 29,700 | -200 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260317 | 1,103 | 1,109 | 1,100 | 1,100 | 24,100 | -2,700 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20260326 | 1,094 | 1,095 | 1,086 | 1,095 | 31,100 | -3,300 | 100% | ▼ | 8888 | 0 | 0 | 92% | 3% |
| 20260330 | 1,078 | 1,082 | 1,064 | 1,072 | 69,400 | -4,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260302 | 1,175 | 1,175 | 1,150 | 1,150 | 68,500 | -9,400 | 96% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20260309 | 1,090 | 1,105 | 1,079 | 1,102 | 62,300 | -18,900 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260304 | 1,097 | 1,103 | 1,081 | 1,096 | 77,600 | -23,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260305 | 1,111 | 1,131 | 1,111 | 1,129 | 52,000 | -25,600 | 103% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260323 | 1,075 | 1,082 | 1,064 | 1,073 | 82,300 | -31,900 | 101% | ▲ | 8582 | 0 | 0 | 89% | 1% |
| 20260310 | 1,103 | 1,115 | 1,103 | 1,108 | 29,900 | -32,400 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260324 | 1,088 | 1,097 | 1,081 | 1,097 | 30,000 | -52,300 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260316 | 1,101 | 1,107 | 1,092 | 1,099 | 26,800 | -58,600 | 100% | ▼ | 2228 | 0 | 0 | 91% | 0% |
| 20260227 | 1,164 | 1,192 | 1,164 | 1,192 | 77,900 | -106,300 | 102% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260226 | 1,162 | 1,172 | 1,155 | 1,166 | 184,200 | -153,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-02 | 9979 | GOLDMAN SACHS INTERNATIONAL | 213,093 | 1% | ▲ | 4,500 |
| 2026-03-03 | 9979 | GOLDMAN SACHS INTERNATIONAL | 211,493 | 1% | ▼ | -1,600 |
| 2026-03-04 | 9979 | GOLDMAN SACHS INTERNATIONAL | 213,293 | 1% | ▲ | 1,800 |
| 2026-03-09 | 9979 | GOLDMAN SACHS INTERNATIONAL | 210,493 | 1% | ▼ | -2,800 |
| 2026-03-24 | 9979 | JPM Securities Japan Co Ltd. | 106,152 | 1% | ▲ | |
| 2026-03-25 | 9979 | JPM Securities Japan Co Ltd. | 105,352 | 0% | ▼ | -800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 21,300 | 101,400 | 20,400 | 3,000 | 900 | 98,400 |
| 2026-03-06 | 31,500 | 82,500 | 23,400 | 5,900 | 8,100 | 76,600 |
| 2026-03-13 | 30,700 | 96,600 | 23,700 | 6,900 | 7,000 | 89,700 |
| 2026-03-19 | 37,000 | 96,700 | 25,100 | 7,000 | 11,900 | 89,700 |