[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260520 | 1,058 | 1,062 | 1,043 | 1,049 | 29,100 | -14,500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260521 | 1,053 | 1,053 | 1,042 | 1,043 | 18,700 | -10,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260519 | 1,051 | 1,067 | 1,050 | 1,061 | 43,600 | 3,400 | 101% | ▲ | 4171 | 0 | 0 | 97% | 5% |
| 20260522 | 1,043 | 1,054 | 1,042 | 1,049 | 18,200 | -500 | 101% | ▲ | 2582 | 0 | 0 | 97% | 3% |
| 20260525 | 1,051 | 1,054 | 1,038 | 1,041 | 31,100 | 12,900 | 99% | ▼ | 4717 | 0 | 0 | 98% | 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% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-20 | 9979 | GOLDMAN SACHS INTERNATIONAL | 145,825 | 1% | ▼ | -12,500 |
| 2026-05-21 | 9979 | GOLDMAN SACHS INTERNATIONAL | 150,825 | 1% | ▲ | 5,000 |
| 2026-06-02 | 9979 | Barclays Capital Securities Ltd | 184,420 | 1% | ▲ | 41,100 |
| 2026-06-10 | 9979 | GOLDMAN SACHS INTERNATIONAL | 174,125 | 1% | ▲ | 23,300 |
| 2026-06-12 | 9979 | モルガン・スタンレーMUFG証券株式会社 | 108,169 | 1% | ▲ | |
| 2026-06-16 | 9979 | GOLDMAN SACHS INTERNATIONAL | 165,825 | 1% | ▼ | -8,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 48,500 | 145,700 | 27,200 | 41,100 | 21,300 | 104,600 |