[9850]グルメ杵屋:【外食】うどん・そば中心に洋食やアジア料理など多様な業態
Yahoo! 【プライム/27小売業】 売上高:420720 当期純利益:6490 総資産:314570 時価:220億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 963 | 968 | 960 | 964 | 21,200 | 2,000 | 101% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251021 | 966 | 966 | 962 | 966 | 19,400 | -1,800 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 2% |
| 20251022 | 967 | 969 | 966 | 969 | 18,000 | -1,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251023 | 969 | 970 | 963 | 964 | 26,800 | 8,800 | 99% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251024 | 964 | 964 | 958 | 958 | 29,400 | 2,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251027 | 961 | 968 | 961 | 968 | 20,900 | -8,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251028 | 964 | 966 | 957 | 957 | 19,700 | -1,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20251029 | 955 | 955 | 941 | 941 | 80,500 | 60,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251030 | 940 | 941 | 934 | 935 | 90,700 | 10,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251031 | 940 | 947 | 938 | 946 | 35,700 | -55,000 | 101% | ▲ | 2252 | 0 | 0 | 98% | 1% |
| 20251104 | 947 | 963 | 942 | 957 | 58,100 | 22,400 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251105 | 958 | 958 | 943 | 947 | 32,400 | -25,700 | 99% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20251106 | 948 | 952 | 945 | 948 | 21,300 | -11,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251107 | 947 | 956 | 947 | 956 | 21,700 | 400 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251110 | 963 | 963 | 957 | 962 | 21,500 | -200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251111 | 963 | 963 | 957 | 963 | 26,100 | 4,600 | 100% | ▲▲▲▲ | 4441 | 0 | 0 | 99% | 3% |
| 20251112 | 956 | 966 | 956 | 962 | 34,100 | 8,000 | 100% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20251113 | 960 | 971 | 960 | 968 | 33,500 | -600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251114 | 967 | 971 | 962 | 963 | 25,800 | -7,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20251117 | 962 | 962 | 953 | 962 | 38,100 | 12,300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251118 | 960 | 963 | 955 | 958 | 29,300 | -8,800 | 100% | ▼▼▼ | 2288 | 0 | 0 | 99% | 2% |
| 20251119 | 962 | 963 | 953 | 959 | 24,100 | -5,200 | 100% | ▲ | 5822 | 0 | 0 | 99% | 3% |
| 20251120 | 964 | 964 | 959 | 962 | 12,900 | -11,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 9850 | MERRILL LYNCH INTERNATIONAL | 113,272 | 0% | ▼ | -1,300 |
| 2025-11-05 | 9850 | MERRILL LYNCH INTERNATIONAL | 114,572 | 1% | ▲ | 2,500 |
| 2025-11-04 | 9850 | MERRILL LYNCH INTERNATIONAL | 112,072 | 0% | ▼ | -4,100 |
| 2025-11-04 | 9850 | モルガン・スタンレーMUFG証券株式会社 | 135,131 | 1% | ▼ | -21,400 |
| 2025-10-30 | 9850 | MERRILL LYNCH INTERNATIONAL | 116,172 | 1% | ▲ | |
| 2025-10-28 | 9850 | Barclays Capital Securities Ltd | 140,560 | 1% | ▲ | 4,900 |
| 2025-10-22 | 9850 | Barclays Capital Securities Ltd | 135,660 | 1% | ▼ | -2,400 |
| 2025-10-21 | 9850 | Barclays Capital Securities Ltd | 138,060 | 1% | ▲ | 13,300 |
| 2025-10-20 | 9850 | MERRILL LYNCH INTERNATIONAL | 106,472 | 0% | ▼ | -8,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 61,000 | 101,900 | 34,700 | 9,300 | 26,300 | 92,600 |
| 2025-11-07 | 67,500 | 98,100 | 35,600 | 6,300 | 31,900 | 91,800 |
| 2025-10-31 | 73,500 | 99,600 | 36,900 | 5,400 | 36,600 | 94,200 |
| 2025-10-24 | 57,700 | 95,600 | 30,800 | 4,200 | 26,900 | 91,400 |