[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:225億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 1,032 | 1,035 | 1,028 | 1,028 | 38,900 | -98,000 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20260428 | 1,028 | 1,034 | 1,024 | 1,032 | 136,900 | 81,500 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20260508 | 1,040 | 1,041 | 1,029 | 1,037 | 37,700 | -1,600 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20260511 | 1,040 | 1,046 | 1,036 | 1,038 | 34,500 | -3,200 | 100% | ▲ | 2252 | 0 | 0 | 94% | 2% |
| 20260512 | 1,040 | 1,044 | 1,034 | 1,038 | 24,600 | -9,900 | 100% | -- | 8855 | 0 | 0 | 94% | 2% |
| 20260507 | 1,050 | 1,056 | 1,036 | 1,040 | 39,300 | 12,300 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20260525 | 1,051 | 1,054 | 1,038 | 1,041 | 31,100 | 12,900 | 99% | ▼ | 4717 | 0 | 0 | 98% | 3% |
| 20260501 | 1,030 | 1,043 | 1,027 | 1,043 | 27,000 | -11,900 | 101% | ▲ | 2882 | 0 | 0 | 94% | 3% |
| 20260521 | 1,053 | 1,053 | 1,042 | 1,043 | 18,700 | -10,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260513 | 1,038 | 1,052 | 1,038 | 1,045 | 30,400 | 5,800 | 101% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20260518 | 1,067 | 1,067 | 1,043 | 1,046 | 40,200 | 12,500 | 98% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20260520 | 1,058 | 1,062 | 1,043 | 1,049 | 29,100 | -14,500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260522 | 1,043 | 1,054 | 1,042 | 1,049 | 18,200 | -500 | 101% | ▲ | 2582 | 0 | 0 | 97% | 3% |
| 20260514 | 1,050 | 1,050 | 1,043 | 1,049 | 16,300 | -14,100 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260526 | 1,041 | 1,085 | 1,037 | 1,053 | 74,900 | 43,800 | 101% | ▲ | 1771 | 0 | 0 | 99% | 4% |
| 20260527 | 1,048 | 1,059 | 1,046 | 1,055 | 23,100 | -51,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20260519 | 1,051 | 1,067 | 1,050 | 1,061 | 43,600 | 3,400 | 101% | ▲ | 4171 | 0 | 0 | 97% | 5% |
| 20260528 | 1,055 | 1,064 | 1,049 | 1,064 | 35,700 | 12,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260529 | 1,065 | 1,078 | 1,064 | 1,064 | 28,900 | -6,800 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20260515 | 1,050 | 1,065 | 1,046 | 1,065 | 27,700 | 11,400 | 102% | ▲▲▲ | 1141 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9979 | 大和証券株式会社 | 109,692 | 1% | ▲ | |
| 2026-04-28 | 9979 | GOLDMAN SACHS INTERNATIONAL | 143,325 | 1% | ▼ | -88,925 |
| 2026-05-08 | 9979 | 大和証券株式会社 | 105,792 | 0% | ▼ | -3,900 |
| 2026-05-11 | 9979 | Barclays Capital Securities Ltd | 143,320 | 1% | ▼ | -32,300 |
| 2026-05-07 | 9979 | GOLDMAN SACHS INTERNATIONAL | 158,325 | 1% | ▲ | 15,000 |
| 2026-05-21 | 9979 | GOLDMAN SACHS INTERNATIONAL | 150,825 | 1% | ▲ | 5,000 |
| 2026-05-20 | 9979 | GOLDMAN SACHS INTERNATIONAL | 145,825 | 1% | ▼ | -12,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 51,300 | 159,300 | 31,600 | 41,100 | 19,700 | 118,200 |
| 2026-05-15 | 49,500 | 140,800 | 29,600 | 41,100 | 19,900 | 99,700 |
| 2026-05-22 | 48,500 | 145,700 | 27,200 | 41,100 | 21,300 | 104,600 |