[2694]焼肉坂井ＨＤ:【外食】寿司や焼き肉、居酒屋など様々な業態
Yahoo! 【スタンダード/27小売業】 売上高:235330 当期純利益:-6130 総資産:166100 時価:167億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 69 | 70 | 69 | 70 | 1,207,500 | 426,900 | 100% | -- | 4444 | 0 | 0 | 99% | 1% |
| 20251113 | 70 | 71 | 69 | 70 | 952,100 | -255,400 | 100% | -- | 2525 | 0 | 0 | 99% | 1% |
| 20251114 | 69 | 70 | 69 | 70 | 1,006,300 | 54,200 | 100% | -- | 7474 | 0 | 0 | 99% | 1% |
| 20251117 | 71 | 71 | 69 | 70 | 833,200 | -173,100 | 100% | -- | 2525 | 0 | 0 | 99% | 1% |
| 20251118 | 70 | 70 | 69 | 69 | 783,300 | -49,900 | 99% | ▼ | 8588 | 0 | 0 | 97% | 0% |
| 20251119 | 69 | 70 | 69 | 70 | 643,100 | -140,200 | 101% | ▲ | 5582 | 0 | 0 | 99% | 1% |
| 20251120 | 70 | 70 | 69 | 70 | 734,600 | 91,500 | 100% | -- | 4414 | 0 | 0 | 99% | 1% |
| 20251121 | 70 | 70 | 69 | 70 | 741,600 | 7,000 | 100% | -- | 4444 | 0 | 0 | 100% | 1% |
| 20251125 | 70 | 71 | 69 | 69 | 783,200 | 41,600 | 99% | ▼ | 1447 | 0 | 0 | 99% | 0% |
| 20251126 | 70 | 70 | 69 | 70 | 810,400 | 27,200 | 101% | ▲ | 7441 | 0 | 0 | 100% | 1% |
| 20251127 | 70 | 70 | 69 | 70 | 1,807,700 | 997,300 | 100% | -- | 4444 | 0 | 0 | 100% | 1% |
| 20251128 | 70 | 71 | 69 | 71 | 1,677,200 | -130,500 | 101% | ▲ | 2552 | 0 | 0 | 100% | 3% |
| 20251201 | 70 | 71 | 70 | 71 | 830,600 | -846,600 | 100% | -- | 5255 | 0 | 0 | 100% | 3% |
| 20251202 | 71 | 71 | 70 | 70 | 955,100 | 124,500 | 99% | ▼ | 4417 | 0 | 0 | 99% | 1% |
| 20251203 | 70 | 71 | 70 | 70 | 1,004,200 | 49,100 | 100% | -- | 4474 | 0 | 0 | 99% | 1% |
| 20251204 | 70 | 71 | 70 | 70 | 943,700 | -60,500 | 100% | -- | 5555 | 0 | 0 | 99% | 1% |
| 20251205 | 71 | 71 | 70 | 70 | 812,200 | -131,500 | 100% | -- | 5525 | 0 | 0 | 99% | 1% |
| 20251208 | 70 | 71 | 69 | 70 | 1,278,400 | 466,200 | 100% | -- | 4774 | 0 | 0 | 99% | 1% |
| 20251209 | 70 | 71 | 69 | 70 | 1,060,100 | -218,300 | 100% | -- | 5555 | 0 | 0 | 99% | 1% |
| 20251210 | 69 | 71 | 69 | 71 | 892,800 | -167,300 | 101% | ▲ | 5582 | 0 | 0 | 100% | 3% |
| 20251211 | 70 | 71 | 70 | 71 | 589,100 | -303,700 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20251212 | 70 | 71 | 70 | 70 | 566,000 | -23,100 | 99% | ▼ | 5558 | 0 | 0 | 99% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 420,700 | 18,100 | 192,500 | 0 | 228,200 | 18,100 |
| 2025-11-28 | 499,800 | 21,000 | 287,500 | 0 | 212,300 | 21,000 |
| 2025-11-21 | 512,200 | 21,200 | 286,500 | 0 | 225,700 | 21,200 |
| 2025-11-14 | 563,000 | 9,200 | 348,000 | 0 | 215,000 | 9,200 |