9979--大庄-【小売業】【居酒屋】全国で展開旧社員のFC店舗が特徴
売上高:454950-当期純利益:-7690-総資産:331880-時価:24400049----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
202503101,0881,0921,0771,07922,500-799%99%90%▼▼100%102%105%97%104%
202503111,0771,0821,0711,07919,4000100%100%86%--101%102%105%97%104%
202503121,0791,0901,0721,08626,3007101%101%136%99%102%103%98%104%
202503131,0901,0941,0811,08428,400-2100%99%108%101%103%103%98%104%
202503141,0851,0921,0851,09126,7007101%101%94%100%102%102%98%105%
202503171,0931,0971,0891,09632,0005100%100%120%▲▲101%102%103%100%105%
202503181,0971,1051,0941,10539,9009101%101%125%▲▲▲101%102%102%100%106%
202503191,1041,1131,1041,11329,3008101%101%73%▲▲▲▲100%101%102%100%107%
202503211,1131,1131,1011,11223,200-1100%100%79%100%102%103%100%107%
202503241,1121,1171,1051,11442,9002100%100%185%101%101%103%100%107%
202503251,1111,1231,1081,11838,1004100%101%89%▲▲100%98%102%100%107%
202503261,1221,1251,1151,12533,3007101%100%87%▲▲▲101%97%102%100%108%
202503271,1231,1371,1171,12964,9004100%101%195%▲▲▲▲100%97%103%100%108%
202503281,1201,1271,1161,12030,400-999%100%47%98%96%103%99%107%
202503311,1141,1141,0931,09433,800-2698%98%111%▼▼100%97%105%97%102%
202504011,0951,0991,0851,09319,900-1100%100%59%▼▼▼99%97%105%97%102%
202504021,0941,0941,0811,08222,400-1199%99%113%▼▼▼▼101%103%109%96%101%
202504031,0521,0691,0511,06534,800-1798%101%155%▼▼▼▼▼99%105%109%94%100%
202504041,0501,0511,0221,03559,400-3097%99%171%▼▼▼▼▼▼104%109%112%92%100%
202504081,0271,0631,0261,06351,10028103%104%86%100%106%109%94%103%
202504091,0501,0551,0321,04548,200-1898%100%94%100%104%105%93%101%
202504101,0861,0891,0681,08742,10042104%100%87%102%104%105%96%105%
202504111,0871,1061,0751,10630,70019102%102%73%▲▲101%102%103%98%107%
202504141,1091,1161,1021,11526,4009101%101%86%▲▲▲99%102%101%99%108%
202504151,1241,1341,1161,11728,9002100%99%109%▲▲▲▲101%102%102%99%108%
202504161,1181,1271,1151,12723,10010101%101%80%▲▲▲▲▲99%102%101%100%109%
202504171,1271,1311,1141,11618,300-1199%99%79%101%103%102%99%108%
202504181,1171,1351,1171,13331,50017102%101%172%101%99%101%100%109%
202504211,1351,1471,1351,14232,7009101%101%104%▲▲100%99%100%100%110%
202504221,1421,1501,1401,14529,8003100%100%91%▲▲▲100%99%99%100%111%
202504231,1501,1551,1411,14824,1003100%100%81%▲▲▲▲98%99%100%100%111%
202504241,1491,1491,1191,12552,200-2398%98%217%100%100%102%98%109%
202504251,1251,1361,1161,12127,900-4100%100%53%▼▼100%101%102%98%108%
202504281,1221,1371,1211,126171,8005100%100%616%101%101%102%98%109%
202504301,1261,1371,1151,13724,70011101%101%14%▲▲100%101%101%99%110%
202505011,1321,1341,1201,12715,000-1099%100%61%100%101%101%98%109%
202505021,1271,1281,1111,12217,600-5100%100%117%▼▼101%101%102%98%108%
202505071,1221,1381,1201,13822,00016101%101%125%100%99%101%99%110%
202505081,1361,1401,1281,14015,8002100%100%72%▲▲100%99%101%99%109%
202505091,1391,1391,1281,13725,200-3100%100%159%99%100%101%99%109%
202505121,1371,1371,1251,12822,500-999%99%89%▼▼99%101%102%98%104%
202505131,1311,1331,1231,12318,400-5100%99%82%▼▼▼99%101%102%98%102%
202505141,1281,1281,1161,11815,400-5100%99%84%▼▼▼▼101%101%103%97%100%
202505151,1181,1491,1071,129132,90011101%101%863%101%100%102%98%101%
202505161,1241,1391,1201,13221,7003100%101%16%▲▲101%99%102%99%101%
202505191,1321,1441,1291,14427,80012101%101%128%▲▲▲99%100%101%100%103%
202505201,1411,1411,1271,12718,700-1799%99%67%99%100%101%98%101%
202505211,1341,1341,1231,12821,3001100%99%114%100%102%103%98%101%
202505221,1221,1241,1171,12017,700-899%100%83%100%101%102%98%100%
202505231,1261,1261,1201,12611,0006101%100%62%101%101%0%98%101%
202505261,1261,1361,1261,13612,30010101%101%112%▲▲100%100%0%99%102%
202505271,1341,1381,1311,13717,0001100%100%138%▲▲▲100%100%0%99%102%
202505281,1401,1451,1391,14014,7003100%100%86%▲▲▲▲100%100%0%100%102%
202505291,1431,1431,1331,13828,700-2100%100%195%100%101%0%99%102%
202505301,1361,1401,1321,13910,4001100%100%36%100%101%0%100%102%
202506021,1421,1441,1371,13814,000-1100%100%135%99%101%0%99%102%
202506031,1401,1401,1321,13212,900-699%99%92%▼▼101%0%0%99%101%
202506041,1321,1431,1311,14316,80011101%101%130%100%0%0%100%102%
202506051,1431,1481,1401,14826,1005100%100%155%▲▲101%0%0%100%103%
202506061,1451,1551,1451,15125,9003100%101%99%▲▲▲%%%100%103%

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
2025-05-3013,60033,0007,20019,3006,40013,700
2025-05-2313,20035,4007,20020,4006,00015,000
2025-05-1614,20031,2007,20018,7007,00012,500
2025-05-0912,10030,0007,20018,3004,90011,700
2025-05-0210,40031,1007,20019,9003,20011,200
2025-04-2510,80033,0007,20020,8003,60012,200
2025-04-1810,80030,1007,20019,8003,60010,300
2025-04-1110,90031,0007,20017,7003,70013,300
2025-04-0413,30036,1007,20019,0006,10017,100
2025-03-2816,00038,2007,20019,6008,80018,600
2025-03-2120,30037,9007,20019,90013,10018,000
2025-03-1424,10037,7007,20020,10016,90017,600
2025-03-0725,70037,20010,20020,00015,50017,200
2025-02-2835,80044,20010,20020,40025,60023,800
2025-02-21160,30057,60093,70021,10066,60036,500
2025-02-14119,10057,50087,30022,20031,80035,300
2025-02-07108,60052,30084,90022,60023,70029,700
2025-01-3144,00056,80022,60023,30021,40033,500
2025-01-2423,40057,1007,90023,30015,50033,800
2025-01-1713,70059,6007,90023,3005,80036,300
2025-01-1011,30062,5007,20023,7004,10038,800
2024-12-2710,20076,2007,20024,4003,00051,800
2024-12-2012,80077,2007,20025,5005,60051,700
2024-12-1313,00082,3007,20026,3005,80056,000
2024-12-0611,50086,1007,20030,2004,30055,900
2024-11-2911,40091,1007,20032,6004,20058,500
2024-11-2211,70088,6007,20031,5004,50057,100
2024-11-1511,40088,6007,20031,3004,20057,300
2024-11-0811,40087,0007,20031,2004,20055,800
2024-11-0111,20091,0007,20033,2004,00057,800
2024-10-2511,600102,2007,20034,6004,40067,600
2024-10-1812,60092,1007,20027,9005,40064,200
2024-10-1115,40087,5007,20025,3008,20062,200
2024-10-0415,10060,4007,20019,5007,90040,900
2024-09-2715,50047,8007,20018,2008,30029,600
2024-09-2015,50053,2007,20020,0008,30033,200
2024-09-1317,90061,8007,20021,90010,70039,900
2024-09-0621,90070,0007,20022,20014,70047,800
2024-08-3071,90057,5007,20018,90064,70038,600
2024-08-23164,80070,50090,80016,70074,00053,800
2024-08-16114,30059,40090,10014,60024,20044,800
2024-08-09102,10063,30089,70015,70012,40047,600
2024-08-0222,90069,10016,20020,9006,70048,200
2024-07-2615,20045,8009,50017,8005,70028,000
2024-07-1913,70041,0007,90017,9005,80023,100
2024-07-1212,60035,3007,90018,0004,70017,300
2024-07-0512,30038,6007,90018,7004,40019,900
2024-06-2811,50044,5007,90016,6003,60027,900
2024-06-2111,70043,6007,90017,5003,80026,100
2024-06-1413,40042,3007,90018,2005,50024,100
2024-06-0713,00042,5007,90018,8005,10023,700
2024-05-3111,50043,6007,90019,9003,60023,700
2024-05-2412,10041,4007,90020,6004,20020,800
2024-05-1712,30041,3007,90019,8004,40021,500
2024-05-1013,10042,9007,90019,7005,20023,200
2024-05-0212,50040,9007,90019,6004,60021,300
2024-04-2612,60040,9007,90020,0004,70020,900
2024-04-1912,90041,6007,90021,2005,00020,400
2024-04-1214,60026,2007,90013,6006,70012,600
2024-04-0514,40024,3007,90013,9006,50010,400
2024-03-2914,70021,5007,90013,0006,8008,500
2024-03-2213,90022,3007,90013,6006,0008,700
2024-03-1517,10017,4007,90010,2009,2007,200
2024-03-0818,50016,0007,9008,80010,6007,200
2024-03-0139,10019,50011,1008,70028,00010,800
2024-02-22201,70051,10083,40013,400118,30037,700
2024-02-16138,70040,20084,00011,50054,70028,700
2024-02-09120,10037,20084,00013,40036,10023,800
2024-02-0274,00039,30048,20013,50025,80025,800
2024-01-2650,10039,00034,40013,20015,70025,800
2024-01-1942,60034,10026,40014,70016,20019,400
2024-01-1237,50027,30026,40013,20011,10014,100

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
2025-03-05 Barclays Capital Securities Ltd98,7000.46%-16,7001,0731,0801,0701,07634,800
2025-02-27 Barclays Capital Securities Ltd115,4000.54%1,0501,0501,0341,046233,200
2024-09-26 モルガン・スタンレーMUFG証券株式会社100,8690.47%-8,8001,0961,1051,0901,10562,900
2024-09-11 モルガン・スタンレーMUFG証券株式会社109,6690.51%1,0571,0571,0301,03664,800

TDnet更新情報

報告日strtime銘柄タイトル
2025043016:00大庄 親会社等の決算内容に関するお知らせ
2025042513:00大庄 2025年8月期中間期 決算説明資料
2025041416:00大庄 2025年3月の月次売上状況について
2025041416:00大庄 2025年8月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025031316:00大庄 2025年2月の月次売上状況について
2025011416:00大庄 2024年12月の月次売上状況について
2025011416:00大庄 2025年8月期 第1四半期決算短信〔日本基準〕(連結)
2024121616:00大庄 2024年11月の月次売上状況について
2024112916:00大庄 支配株主等に関する事項について
2024102813:00大庄 2024年8月決算期 決算説明資料
2024102316:00大庄 剰余金の配当に関するお知らせ
2024101516:00大庄 2024年9月の月次売上状況について
2024101516:00大庄 2024年8月期決算短信〔日本基準〕(連結)
2024101516:00大庄 2024年8月期 期末配当予想の修正に関するお知らせ
2024091315:00大庄 2024年8月の月次売上状況について
2024081515:00大庄 2024年7月の月次売上状況について
2024072617:00大庄 連結子会社からの特別配当受領に関するお知らせ
2024071616:00大庄 2024年6月の月次売上状況について
2024071616:00大庄 2024年8月期 第3四半期決算短信〔日本基準〕(連結)
2024061315:00大庄 2024年5月の月次売上状況について
2024042613:00大庄 2024年8月期第2四半期 決算説明資料
2024041516:00大庄 2024年3月の月次売上状況について
2024041516:00大庄 2024年8月期 第2四半期決算短信〔日本基準〕(連結)
2024041516:00大庄 第2四半期業績予想との差異及び通期連結業績予想の修正並びに剰余金の配当(中間配当)に関するお知らせ
2024031316:00大庄 2024年2月の月次売上状況について
2024031316:00大庄 資金調達に関するお知らせ
2024021515:00大庄 2024年1月の月次売上状況について
2024011516:00大庄 2023年12月の月次売上状況について
2024011516:00大庄 2024年8月期 第1四半期決算短信〔日本基準〕(連結)
2024011516:00大庄 特別利益の計上に関するお知らせ

EDINEt更新情報

企業サイト更新情報