[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/小売業】 売上高:505860 当期純利益:13330 総資産:335240 時価:259億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,255 | 1,260 | 1,250 | 1,250 | 343,200 | 219,800 | 100% | ▼ | 4117 | 0 | 0 | 99% | 6% |
| 20250807 | 1,238 | 1,248 | 1,223 | 1,248 | 128,500 | 98,800 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250825 | 1,254 | 1,254 | 1,249 | 1,250 | 84,200 | 40,800 | 100% | ▼ | 4717 | 0 | 0 | 99% | 6% |
| 20250826 | 1,250 | 1,260 | 1,244 | 1,255 | 123,400 | 39,200 | 100% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250804 | 1,198 | 1,217 | 1,197 | 1,215 | 54,900 | 20,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250820 | 1,253 | 1,263 | 1,251 | 1,257 | 50,200 | 18,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250822 | 1,253 | 1,254 | 1,250 | 1,254 | 43,400 | 15,500 | 100% | ▲ | 7771 | 0 | 0 | 100% | 6% |
| 20250801 | 1,188 | 1,209 | 1,188 | 1,208 | 34,700 | 15,300 | 102% | ▲▲ | 1111 | 0 | 5 | 100% | 7% |
| 20250818 | 1,243 | 1,250 | 1,243 | 1,246 | 32,500 | 7,100 | 100% | -- | 4174 | 0 | 0 | 100% | 7% |
| 20250814 | 1,244 | 1,253 | 1,240 | 1,252 | 37,200 | 6,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250730 | 1,185 | 1,192 | 1,184 | 1,184 | 23,600 | 3,700 | 100% | ▼▼▼ | 1177 | 0 | 7 | 98% | 6% |
| 20250819 | 1,250 | 1,254 | 1,250 | 1,253 | 32,200 | -300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250731 | 1,186 | 1,190 | 1,181 | 1,188 | 19,400 | -4,200 | 100% | ▲ | 8822 | 0 | 6 | 98% | 5% |
| 20250729 | 1,190 | 1,191 | 1,181 | 1,186 | 19,900 | -4,300 | 99% | ▼▼ | 8888 | 0 | 12 | 98% | 6% |
| 20250813 | 1,249 | 1,251 | 1,244 | 1,245 | 30,600 | -7,100 | 100% | ▼ | 8288 | 0 | 0 | 100% | 9% |
| 20250812 | 1,250 | 1,252 | 1,243 | 1,249 | 37,700 | -10,100 | 100% | -- | 8225 | 0 | 0 | 100% | 9% |
| 20250805 | 1,222 | 1,236 | 1,219 | 1,222 | 44,500 | -10,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250815 | 1,250 | 1,250 | 1,242 | 1,246 | 25,400 | -11,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250806 | 1,230 | 1,230 | 1,221 | 1,226 | 29,700 | -14,800 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250821 | 1,254 | 1,256 | 1,251 | 1,253 | 27,900 | -22,300 | 100% | ▼ | 8528 | 0 | 0 | 100% | 6% |
| 20250728 | 1,200 | 1,202 | 1,190 | 1,194 | 24,200 | -31,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 7% |
| 20250808 | 1,238 | 1,254 | 1,238 | 1,249 | 47,800 | -80,700 | 100% | ▲▲▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 9% |
| 20250828 | 1,234 | 1,239 | 1,221 | 1,225 | 217,900 | -125,300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
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 | 39,900 | 124,900 | 20,000 | 20,500 | 19,900 | 104,400 |
| 2025-08-08 | 34,500 | 204,300 | 19,300 | 80,000 | 15,200 | 124,300 |
| 2025-08-15 | 38,800 | 221,800 | 18,300 | 80,300 | 20,500 | 141,500 |
| 2025-08-22 | 48,900 | 262,200 | 16,800 | 80,200 | 32,100 | 182,000 |