[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:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,148 | 1,148 | 1,133 | 1,133 | 52,800 | -9,500 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260202 | 1,150 | 1,153 | 1,134 | 1,134 | 64,300 | 25,200 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260129 | 1,137 | 1,145 | 1,127 | 1,135 | 50,700 | 11,700 | 100% | ▼ | 1417 | 0 | 0 | 94% | 0% |
| 20260128 | 1,133 | 1,141 | 1,127 | 1,137 | 39,000 | -13,800 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20260130 | 1,136 | 1,145 | 1,135 | 1,143 | 39,100 | -11,600 | 101% | ▲ | 5282 | 0 | 0 | 95% | 1% |
| 20260121 | 1,160 | 1,160 | 1,145 | 1,145 | 64,300 | 21,100 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260123 | 1,168 | 1,168 | 1,148 | 1,151 | 48,800 | -8,300 | 99% | ▼ | 5228 | 0 | 0 | 96% | 1% |
| 20260126 | 1,151 | 1,155 | 1,147 | 1,151 | 62,300 | 13,500 | 100% | -- | 7774 | 0 | 0 | 96% | 1% |
| 20260203 | 1,135 | 1,162 | 1,135 | 1,153 | 124,100 | 59,800 | 102% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20260120 | 1,171 | 1,172 | 1,162 | 1,164 | 43,200 | -4,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260122 | 1,146 | 1,168 | 1,146 | 1,168 | 57,100 | -7,200 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260119 | 1,188 | 1,190 | 1,171 | 1,171 | 48,100 | 11,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260205 | 1,181 | 1,182 | 1,170 | 1,171 | 20,600 | -47,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260204 | 1,169 | 1,181 | 1,160 | 1,174 | 68,500 | -55,600 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260209 | 1,185 | 1,185 | 1,175 | 1,175 | 29,200 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20260210 | 1,175 | 1,182 | 1,175 | 1,175 | 19,600 | -9,600 | 100% | -- | 8585 | 0 | 0 | 98% | 4% |
| 20260213 | 1,178 | 1,184 | 1,176 | 1,176 | 27,400 | -9,500 | 100% | ▼ | 8588 | 0 | 0 | 99% | 4% |
| 20260212 | 1,187 | 1,190 | 1,176 | 1,177 | 36,900 | 17,300 | 100% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260206 | 1,178 | 1,180 | 1,170 | 1,180 | 31,200 | 10,600 | 101% | ▲ | 7471 | 0 | 0 | 98% | 4% |
| 20260217 | 1,186 | 1,186 | 1,180 | 1,180 | 24,500 | -7,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260216 | 1,180 | 1,190 | 1,176 | 1,182 | 31,600 | 4,200 | 101% | ▲ | 1411 | 0 | 0 | 100% | 4% |
| 20260116 | 1,195 | 1,199 | 1,178 | 1,188 | 36,200 | -38,700 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9979 | GOLDMAN SACHS INTERNATIONAL | 201,593 | 1% | ▲ | 28,200 |
| 2026-02-02 | 9979 | GOLDMAN SACHS INTERNATIONAL | 219,593 | 1% | ▲ | 18,000 |
| 2026-01-21 | 9979 | GOLDMAN SACHS INTERNATIONAL | 153,293 | 1% | ▲ | 24,300 |
| 2026-01-21 | 9979 | モルガン・スタンレーMUFG証券株式会社 | 133,269 | 1% | ▲ | 22,300 |
| 2026-01-23 | 9979 | GOLDMAN SACHS INTERNATIONAL | 173,393 | 1% | ▲ | 20,100 |
| 2026-01-26 | 9979 | モルガン・スタンレーMUFG証券株式会社 | 150,569 | 1% | ▲ | 17,300 |
| 2026-01-16 | 9979 | JANE STREET SINGAPORE PTE. LIMITED | 103,934 | 0% | ▼ | -4,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 39,300 | 116,600 | 21,700 | 7,400 | 17,600 | 109,200 |
| 2026-01-23 | 51,400 | 51,200 | 25,200 | 16,700 | 26,200 | 34,500 |
| 2026-01-30 | 56,400 | 71,800 | 28,200 | 20,100 | 28,200 | 51,700 |
| 2026-02-06 | 48,900 | 137,300 | 22,400 | 77,600 | 26,500 | 59,700 |
| 2026-02-13 | 45,500 | 159,500 | 21,200 | 80,900 | 24,300 | 78,600 |