[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:235億円
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 |
|---|
| 20251006 | 1,167 | 1,167 | 1,141 | 1,153 | 45,400 | 17,500 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251010 | 1,155 | 1,173 | 1,151 | 1,173 | 53,400 | 30,900 | 101% | ▲▲ | 1141 | 10 | 0 | 94% | 3% |
| 20251022 | 1,105 | 1,123 | 1,105 | 1,119 | 47,800 | 23,400 | 101% | ▲ | 1171 | 0 | 0 | 92% | 2% |
| 20251008 | 1,155 | 1,158 | 1,145 | 1,145 | 16,700 | -4,600 | 100% | ▼▼ | 2228 | 0 | 0 | 92% | 1% |
| 20250926 | 1,210 | 1,218 | 1,209 | 1,213 | 31,900 | 9,200 | 100% | ▲ | 4171 | 0 | 0 | 97% | 2% |
| 20251009 | 1,155 | 1,157 | 1,146 | 1,157 | 22,500 | 5,800 | 101% | ▲ | 7141 | 0 | 0 | 93% | 2% |
| 20251014 | 1,160 | 1,160 | 1,145 | 1,148 | 58,300 | 4,900 | 98% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20250924 | 1,221 | 1,222 | 1,215 | 1,216 | 24,300 | 7,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251017 | 1,112 | 1,117 | 1,099 | 1,099 | 51,400 | 11,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251002 | 1,150 | 1,152 | 1,126 | 1,136 | 45,600 | 1,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250930 | 1,191 | 1,194 | 1,177 | 1,177 | 46,300 | 9,200 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250929 | 1,207 | 1,208 | 1,180 | 1,180 | 37,100 | 5,200 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251023 | 1,120 | 1,120 | 1,109 | 1,111 | 29,500 | -18,300 | 99% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251003 | 1,147 | 1,151 | 1,136 | 1,137 | 27,900 | -17,700 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20251020 | 1,111 | 1,111 | 1,100 | 1,107 | 25,100 | -26,300 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20251007 | 1,151 | 1,153 | 1,142 | 1,148 | 21,300 | -24,100 | 100% | ▼ | 8288 | 0 | 0 | 92% | 1% |
| 20251021 | 1,106 | 1,109 | 1,101 | 1,103 | 24,400 | -700 | 100% | ▼ | 8288 | 0 | 0 | 90% | 0% |
| 20251001 | 1,175 | 1,175 | 1,149 | 1,149 | 43,900 | -2,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251015 | 1,148 | 1,158 | 1,125 | 1,132 | 51,700 | -6,600 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251016 | 1,125 | 1,125 | 1,112 | 1,112 | 39,700 | -12,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250925 | 1,214 | 1,218 | 1,204 | 1,210 | 22,700 | -1,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250922 | 1,235 | 1,235 | 1,223 | 1,225 | 17,000 | -23,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250814 | 16:00 | 大庄 | 2025年7月の月次売上状況について | |
| 20250916 | 16:00 | 大庄 | 2025年8月の月次売上状況について | |
| 20251014 | 16:00 | 大庄 | 2025年9月の月次売上状況について | |
| 20251014 | 16:00 | 大庄 | 2025年8月期決算短信〔日本基準〕（連結） | |
| 20251023 | 16:00 | 大庄 | 役員の異動に関するお知らせ | |
| 20251023 | 16:00 | 大庄 | 剰余金の配当に関するお知らせ | |
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 |
|---|
| 2025-09-26 | 35,900 | 112,000 | 24,600 | 7,400 | 11,300 | 104,600 |
| 2025-10-03 | 39,600 | 116,400 | 24,200 | 7,400 | 15,400 | 109,000 |
| 2025-10-10 | 39,700 | 115,000 | 24,300 | 7,400 | 15,400 | 107,600 |
| 2025-10-17 | 49,300 | 113,500 | 27,400 | 7,400 | 21,900 | 106,100 |
EDINET