[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:231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 1,080 | 1,090 | 1,080 | 1,090 | 26,100 | -8,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260417 | 1,080 | 1,092 | 1,080 | 1,092 | 23,500 | -14,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20260416 | 1,087 | 1,096 | 1,075 | 1,082 | 38,100 | -6,900 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20260415 | 1,084 | 1,095 | 1,079 | 1,088 | 45,000 | 10,300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260414 | 1,090 | 1,098 | 1,081 | 1,084 | 34,700 | -1,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260413 | 1,100 | 1,105 | 1,086 | 1,088 | 36,000 | 11,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260410 | 1,105 | 1,111 | 1,101 | 1,101 | 24,900 | -7,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20260409 | 1,112 | 1,116 | 1,104 | 1,105 | 32,400 | -11,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260408 | 1,110 | 1,115 | 1,102 | 1,106 | 44,200 | 21,700 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260407 | 1,097 | 1,102 | 1,092 | 1,100 | 22,500 | -8,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260406 | 1,090 | 1,100 | 1,088 | 1,097 | 30,500 | 4,400 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260319 | 1,111 | 1,119 | 1,064 | 1,064 | 114,200 | 87,300 | 96% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20260402 | 1,077 | 1,085 | 1,073 | 1,080 | 34,900 | -16,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260401 | 1,070 | 1,078 | 1,070 | 1,073 | 51,400 | -4,000 | 101% | ▲ | 5282 | 0 | 0 | 95% | 1% |
| 20260331 | 1,072 | 1,078 | 1,067 | 1,067 | 55,400 | -14,000 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20260330 | 1,078 | 1,082 | 1,064 | 1,072 | 69,400 | -4,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260327 | 1,091 | 1,104 | 1,089 | 1,094 | 73,500 | 42,400 | 100% | ▼▼ | 1177 | 0 | 0 | 92% | 3% |
| 20260326 | 1,094 | 1,095 | 1,086 | 1,095 | 31,100 | -3,300 | 100% | ▼ | 8888 | 0 | 0 | 92% | 3% |
| 20260325 | 1,098 | 1,108 | 1,098 | 1,100 | 34,400 | 4,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20260324 | 1,088 | 1,097 | 1,081 | 1,097 | 30,000 | -52,300 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260323 | 1,075 | 1,082 | 1,064 | 1,073 | 82,300 | -31,900 | 101% | ▲ | 8582 | 0 | 0 | 89% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 9979 | JPM Securities Japan Co Ltd. | 106,152 | 1% | ▲ | |
| 2026-03-25 | 9979 | JPM Securities Japan Co Ltd. | 105,352 | 0% | ▼ | -800 |
| 2026-03-30 | 9979 | JPM Securities Japan Co Ltd. | 108,852 | 1% | ▲ | 3,500 |
| 2026-04-01 | 9979 | GOLDMAN SACHS INTERNATIONAL | 212,450 | 1% | ▲ | 1,957 |
| 2026-04-02 | 9979 | モルガン・スタンレーMUFG証券株式会社 | 148,369 | 1% | ▼ | -2,200 |
| 2026-04-09 | 9979 | JPM Securities Japan Co Ltd. | 101,352 | 0% | ▼ | -7,500 |
| 2026-04-14 | 9979 | モルガン・スタンレーMUFG証券株式会社 | 92,469 | 0% | ▼ | -55,900 |
| 2026-04-14 | 9979 | Barclays Capital Securities Ltd | 149,020 | 1% | ▲ | |
| 2026-04-15 | 9979 | GOLDMAN SACHS INTERNATIONAL | 234,750 | 1% | ▲ | 22,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 37,000 | 96,700 | 25,100 | 7,000 | 11,900 | 89,700 |
| 2026-03-27 | 36,600 | 101,500 | 24,100 | 8,400 | 12,500 | 93,100 |
| 2026-04-03 | 32,600 | 116,400 | 23,900 | 13,200 | 8,700 | 103,200 |
| 2026-04-10 | 33,000 | 114,600 | 22,900 | 21,900 | 10,100 | 92,700 |