9936--王将フード-【小売業】【中華料理】直営とフランチャイズの低価格業態が特徴
売上高:1014010-当期純利益:79110-総資産:914620-時価:82549579----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,0903,2403,0903,235333,700150105%105%262%101%101%103%100%107%
202503113,2253,2553,2103,255181,50020101%101%54%▲▲99%100%102%100%108%
202503123,2453,2453,1953,225142,800-3099%99%79%101%101%103%99%107%
202503133,2103,2703,2103,250159,10025101%101%111%100%101%101%100%108%
202503143,2353,2553,2253,250113,3000100%100%71%--99%100%100%100%108%
202503173,2553,2653,2303,235155,000-15100%99%137%100%100%100%99%107%
202503183,2453,2703,2453,255138,30020101%100%89%100%100%100%100%108%
202503193,2553,2853,2453,255160,4000100%100%116%--100%102%101%100%108%
202503213,2403,2803,2353,250223,900-5100%100%140%99%102%102%100%108%
202503243,2453,2503,1903,215262,800-3599%99%117%▼▼100%103%105%99%107%
202503253,2253,2553,2053,240243,50025101%100%93%100%99%104%100%107%
202503263,2453,2703,2403,255287,10015100%100%118%▲▲102%97%104%100%108%
202503273,2503,3553,2403,310789,70055102%102%275%▲▲▲101%95%103%100%110%
202503283,2803,3353,2553,320369,00010100%101%47%▲▲▲▲97%95%102%100%110%
202503313,3003,3003,2153,215175,100-10597%97%47%98%96%105%97%106%
202504013,2153,2403,1503,165192,800-5098%98%110%▼▼98%96%106%95%103%
202504023,1853,1853,1103,11589,200-5098%98%46%▼▼▼102%104%110%94%101%
202504033,0703,1253,0603,120130,3005100%102%146%100%106%109%94%101%
202504043,0903,1203,0553,095159,600-2599%100%122%100%107%111%93%100%
202504083,0403,0953,0153,055179,900-4099%100%113%▼▼100%107%113%92%100%
202504093,0503,0603,0053,040150,100-15100%100%83%▼▼▼101%103%110%92%100%
202504103,1553,1953,1003,195146,100155105%101%97%104%104%111%96%105%
202504113,1253,2653,1203,260206,20065102%104%141%▲▲100%100%106%98%107%
202504143,2703,2753,2353,26067,0000100%100%32%--99%101%106%98%107%
202504153,2703,2703,2303,23555,200-2599%99%82%100%104%107%97%106%
202504163,2603,2753,2353,26056,20025101%100%102%101%104%108%98%107%
202504173,2303,2553,2303,25544,500-5100%101%79%100%103%111%98%107%
202504183,2603,2753,2453,26550,60010100%100%114%101%100%111%98%107%
202504213,2703,3253,2653,31590,60050102%101%179%▲▲102%98%110%100%109%
202504223,3153,3803,3153,375105,30060102%102%116%▲▲▲99%96%107%100%111%
202504233,3803,3903,3403,36077,800-15100%99%74%98%97%108%100%111%
202504243,3553,3553,2803,28570,800-7598%98%91%▼▼99%99%112%97%108%
202504253,2553,2553,2153,22587,600-6098%99%124%▼▼▼100%102%112%96%106%
202504283,2503,2653,2153,24092,20015100%100%105%99%105%111%96%107%
202504303,2653,2653,2053,24088,7000100%99%96%--100%107%112%96%107%
202505013,2403,2453,1903,23087,400-10100%100%99%101%108%110%96%106%
202505023,2053,2353,1903,22580,200-5100%101%92%▼▼103%106%110%96%106%
202505073,2403,3403,2403,330121,300105103%103%151%102%102%107%99%110%
202505083,3503,4403,3203,430168,300100103%102%139%▲▲101%100%104%100%113%
202505093,4353,4703,4053,455118,10025101%101%70%▲▲▲100%101%103%100%114%
202505123,4553,4753,4153,45089,700-5100%100%76%99%105%104%100%108%
202505133,4503,4503,4003,40582,500-4599%99%92%▼▼101%106%105%99%106%
202505143,4103,4503,4053,43083,60025101%101%101%101%102%104%99%106%
202505153,4303,4553,4053,45090,00020101%101%108%▲▲99%99%102%100%107%
202505163,5103,6253,4203,480348,90030101%99%388%▲▲▲103%98%101%100%108%
202505193,5353,6553,5353,630310,600150104%103%89%▲▲▲▲96%95%98%100%113%
202505203,6303,6303,4853,495199,300-13596%96%64%98%99%101%96%108%
202505213,5003,5053,4403,445114,800-5099%98%58%▼▼99%99%102%95%107%
202505223,4853,5053,4553,465104,60020101%99%91%100%100%103%95%107%
202505233,4453,4903,4203,45583,200-10100%100%80%99%100%0%95%107%
202505263,4703,4753,4453,45059,400-5100%99%71%▼▼100%102%0%95%107%
202505273,4503,4753,4303,44060,400-10100%100%102%▼▼▼99%103%0%95%107%
202505283,4603,4603,4153,43598,100-5100%99%162%▼▼▼▼100%104%0%95%107%
202505293,4303,4453,4103,44096,7005100%100%99%102%103%0%95%107%
202505303,4303,4953,4253,485144,30045101%102%149%▲▲101%102%0%96%108%
202506023,4903,5603,4603,530158,10045101%101%110%▲▲▲101%100%0%97%109%
202506033,5303,5753,5053,575104,50045101%101%66%▲▲▲▲100%0%0%98%107%
202506043,5453,5703,5203,550119,800-2599%100%115%100%0%0%98%104%
202506053,5203,5403,4903,50574,200-4599%100%62%▼▼101%0%0%97%103%
202506063,4953,5553,4903,54584,70040101%101%114%%%%98%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3029,20032,5007,2008,60022,00023,900
2025-05-2327,80036,0007,5008,30020,30027,700
2025-05-1629,80033,1007,20010,80022,60022,300
2025-05-0929,00058,4007,40037,70021,60020,700
2025-05-0221,30026,0006,9005,90014,40020,100
2025-04-2522,00026,7007,4005,70014,60021,000
2025-04-1820,90029,9007,2006,80013,70023,100
2025-04-1121,60030,8007,5008,60014,10022,200
2025-04-0426,20034,4009,0007,60017,20026,800
2025-03-28111,30027,50037,7008,40073,60019,100
2025-03-21724,10035,300669,4008,80054,70026,500
2025-03-14414,10035,900367,50011,70046,60024,200
2025-03-07234,90036,700207,90011,20027,00025,500
2025-02-2887,30036,70066,50011,20020,80025,500
2025-02-2137,30041,60019,10014,90018,20026,700
2025-02-1440,60042,10014,90015,80025,70026,300
2025-02-0737,70049,60011,90017,30025,80032,300
2025-01-3136,50070,7009,30023,80027,20046,900
2025-01-2430,50052,7008,00015,70022,50037,000
2025-01-1736,40051,6007,80016,00028,60035,600
2025-01-1034,60047,4007,40015,00027,20032,400
2024-12-2732,10039,5007,40012,00024,70027,500
2024-12-2032,50042,4007,80012,40024,70030,000
2024-12-1333,10039,7008,20010,50024,90029,200
2024-12-0633,80041,6007,80012,30026,00029,300
2024-11-2933,60042,5008,10011,70025,50030,800
2024-11-2234,90044,7008,20010,50026,70034,200
2024-11-1539,40044,5008,20010,80031,20033,700
2024-11-0841,60044,6008,30011,80033,30032,800
2024-11-0138,70055,4008,30015,90030,40039,500
2024-10-2539,90055,5008,90015,90031,00039,600
2024-10-1845,10064,30010,10019,30035,00045,000
2024-10-1150,00067,50012,50019,30037,50048,200
2024-10-0458,60075,90022,00020,80036,60055,100
2024-09-27135,90072,90087,60016,80048,30056,100
2024-09-20152,20039,900142,5008,1009,70031,800
2024-09-1365,50038,90056,6008,6008,90030,300
2024-09-0630,80037,50025,2007,1005,60030,400
2024-08-3010,50044,3007,2007,6003,30036,700
2024-08-237,00044,3004,5007,7002,50036,600
2024-08-166,20040,8003,8006,9002,40033,900
2024-08-095,90036,9004,1006,9001,80030,000
2024-08-029,60038,6004,7006,8004,90031,800
2024-07-2616,30015,1006,3004,30010,00010,800
2024-07-1917,80016,9006,4003,40011,40013,500
2024-07-1215,20020,0006,5004,4008,70015,600
2024-07-0516,00019,7006,6004,2009,40015,500
2024-06-2819,40022,4006,6005,80012,80016,600
2024-06-2118,80016,2006,8004,10012,00012,100
2024-06-1420,50016,2006,9004,90013,60011,300
2024-06-0718,80019,7006,4004,40012,40015,300
2024-05-3124,40020,0006,7005,00017,70015,000
2024-05-2445,00016,50010,5003,70034,50012,800
2024-05-1712,4008,0005,8001,9006,6006,100
2024-05-108,70014,2004,7002,3004,00011,900
2024-05-029,60014,0005,3002,8004,30011,200
2024-04-269,10015,8005,2003,3003,90012,500
2024-04-1910,70018,1004,9003,1005,80015,000
2024-04-1212,00016,2005,0003,7007,00012,500
2024-04-0513,10014,2005,3002,7007,80011,500
2024-03-2916,30011,1006,7002,5009,6008,600
2024-03-22110,90017,00098,1003,70012,80013,300
2024-03-1545,00012,70034,5003,20010,5009,500
2024-03-0829,30016,60019,4003,0009,90013,600
2024-03-0117,70016,5008,1003,8009,60012,700
2024-02-2216,70017,8007,1004,4009,60013,400
2024-02-1617,60018,3007,1004,60010,50013,700
2024-02-0916,90016,6006,5005,20010,40011,400
2024-02-0219,80015,7006,7004,40013,10011,300
2024-01-2622,50012,6007,5003,30015,0009,300
2024-01-1923,8009,1007,9002,40015,9006,700
2024-01-1223,6007,5008,2002,20015,4005,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.130,4570.18%-285,2042,9883,0152,9612,984698,500
2024-10-24 Integrated Core Strategies (Asia) Pte. Ltd.415,6610.59%-3,5002,9142,9702,9012,957186,700
2024-10-23 Integrated Core Strategies (Asia) Pte. Ltd.419,1610.60%69,7002,9652,9842,9442,944139,300
2024-10-08 Integrated Core Strategies (Asia) Pte. Ltd.349,4610.50%7,3003,0003,0302,9833,005190,200
2024-10-07 Integrated Core Strategies (Asia) Pte. Ltd.342,1610.48%-9,3062,9443,0252,9303,015269,800
2024-10-01 Integrated Core Strategies (Asia) Pte. Ltd.351,4670.50%8,6062,8632,9382,8602,935254,200
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.342,8610.49%204,4422,8002,8862,8002,855552,700
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.138,4190.59%-2,1007,3607,6307,3307,46085,200
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.140,5190.60%1,8008,0008,0107,6307,630178,500
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.138,7190.59%-1,5008,8208,9108,8108,86033,100
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.140,2190.60%19,6198,8208,8508,7008,77027,700
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.120,6000.51%8,6208,6408,5808,62034,000
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.120,6000.51%08,6208,6408,5808,62034,000

TDnet更新情報

報告日strtime銘柄タイトル
2025060310:00王将フード 2025年5月 月次売上高(速報版)
2025052715:00王将フード 2025年3月期 決算説明会
2025051610:00王将フード 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2025051516:30王将フード 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025051516:30王将フード 自己株式の消却に関するお知らせ
2025050217:00王将フード 2025年4月 月次売上高(速報版)
2025042315:00王将フード 取締役候補者及び監査役候補者の選任に関するお知らせ
2025042315:00王将フード 取締役会評価報告書
2025040310:00王将フード 2025年3月 月次売上高(速報版)
2025031214:00王将フード 新任社外取締役候補者の選任に関するお知らせ
2025030410:00王将フード 2025年2月 月次売上高(速報版)
2025020510:00王将フード 2025年1月 月次売上高(速報版)
2025013114:00王将フード 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025010710:45王将フード 2024年12月 月次売上高(速報版)
2024120310:00王将フード 2024年11月 月次売上高(速報版)
2024112613:00王将フード 2025年3月期第2四半期 決算説明会
2024103115:15王将フード 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024100310:00王将フード 2024年9月 月次売上高(速報版)
2024091214:00王将フード 組織変更および人事異動に関するお知らせ
2024090310:00王将フード 2024年8月 月次売上高(速報版)
2024081414:00王将フード 海外連結子会社の増資に関するお知らせ
2024080210:00王将フード 2024年7月 月次売上高(速報版)
2024073115:00王将フード 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071114:00王将フード 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024070210:00王将フード 2024年6月 月次売上高(速報版)
2024062813:00王将フード 人事異動に関するお知らせ
2024060410:00王将フード 2024年5月 月次売上高 (速報版)
2024052815:00王将フード 2024年3月期 決算説明会資料
2024052315:00王将フード 株式分割及び配当予想の修正並びに株主優待制度の変更に関するお知らせ
2024051515:15王将フード 取締役会評価報告書
2024051515:15王将フード 剰余金の配当に関するお知らせ
2024051515:15王将フード 監査役候補者の選任に関するお知らせ
2024051515:15王将フード 2024年3月期決算短信〔日本基準〕(連結)
2024050210:00王将フード 20024年4月 月次売上高(速報版)
2024040210:00王将フード 2024年3月 月次売上高(速報版)
2024030410:00王将フード 2024年2月 月次売上高(速報版)
2024020210:00王将フード 2024年1月 月次売上高(速報版)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VSI63502025-05-21 13:58株式会社王将フードサービスジャパンフードビジネス株式会社変更報告書(短期大量譲渡)

企業サイト更新情報