[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:233億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,180 | 1,190 | 1,176 | 1,182 | 31,600 | 4,200 | 101% | ▲ | 1411 | 0 | 0 | 100% | 4% |
| 20260217 | 1,186 | 1,186 | 1,180 | 1,180 | 24,500 | -7,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260218 | 1,180 | 1,186 | 1,180 | 1,180 | 28,400 | 3,900 | 100% | -- | 4474 | 0 | 0 | 100% | 4% |
| 20260219 | 1,184 | 1,188 | 1,180 | 1,186 | 29,200 | 800 | 101% | ▲ | 1411 | 0 | 0 | 100% | 5% |
| 20260220 | 1,186 | 1,208 | 1,185 | 1,206 | 141,500 | 112,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260227 | 1,164 | 1,192 | 1,164 | 1,192 | 77,900 | -106,300 | 102% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260225 | 1,197 | 1,206 | 1,187 | 1,191 | 337,700 | 185,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260224 | 1,201 | 1,215 | 1,195 | 1,195 | 152,700 | 11,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260213 | 1,178 | 1,184 | 1,176 | 1,176 | 27,400 | -9,500 | 100% | ▼ | 8588 | 0 | 0 | 99% | 4% |
| 20260209 | 1,185 | 1,185 | 1,175 | 1,175 | 29,200 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20260212 | 1,187 | 1,190 | 1,176 | 1,177 | 36,900 | 17,300 | 100% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260210 | 1,175 | 1,182 | 1,175 | 1,175 | 19,600 | -9,600 | 100% | -- | 8585 | 0 | 0 | 98% | 4% |
| 20260206 | 1,178 | 1,180 | 1,170 | 1,180 | 31,200 | 10,600 | 101% | ▲ | 7471 | 0 | 0 | 98% | 4% |
| 20260226 | 1,162 | 1,172 | 1,155 | 1,166 | 184,200 | -153,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20260302 | 1,175 | 1,175 | 1,150 | 1,150 | 68,500 | -9,400 | 96% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20260305 | 1,111 | 1,131 | 1,111 | 1,129 | 52,000 | -25,600 | 103% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260303 | 1,140 | 1,141 | 1,100 | 1,100 | 100,800 | 32,300 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260304 | 1,097 | 1,103 | 1,081 | 1,096 | 77,600 | -23,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260306 | 1,120 | 1,120 | 1,093 | 1,103 | 81,200 | 29,200 | 98% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20260309 | 1,090 | 1,105 | 1,079 | 1,102 | 62,300 | -18,900 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 9979 | GOLDMAN SACHS INTERNATIONAL | 208,593 | 1% | ▼ | -11,000 |
| 2026-03-02 | 9979 | GOLDMAN SACHS INTERNATIONAL | 213,093 | 1% | ▲ | 4,500 |
| 2026-03-03 | 9979 | GOLDMAN SACHS INTERNATIONAL | 211,493 | 1% | ▼ | -1,600 |
| 2026-03-04 | 9979 | GOLDMAN SACHS INTERNATIONAL | 213,293 | 1% | ▲ | 1,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 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 |
| 2026-02-20 | 50,500 | 218,200 | 20,500 | 83,900 | 30,000 | 134,300 |
| 2026-02-27 | 21,300 | 101,400 | 20,400 | 3,000 | 900 | 98,400 |