[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:245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,148 | 1,154 | 1,140 | 1,147 | 21,300 | 700 | 100% | ▼ | 1747 | 0 | 0 | 98% | 5% |
| 20251202 | 1,148 | 1,151 | 1,143 | 1,150 | 13,000 | -8,300 | 100% | ▲ | 8252 | 0 | 0 | 98% | 5% |
| 20251203 | 1,151 | 1,151 | 1,140 | 1,140 | 22,300 | 9,300 | 99% | ▼ | 4717 | 0 | 0 | 97% | 4% |
| 20251204 | 1,141 | 1,142 | 1,134 | 1,141 | 21,800 | -500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251205 | 1,140 | 1,162 | 1,139 | 1,162 | 43,000 | 21,200 | 102% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251208 | 1,170 | 1,175 | 1,158 | 1,166 | 37,100 | -5,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251209 | 1,165 | 1,171 | 1,155 | 1,161 | 34,700 | -2,400 | 100% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251210 | 1,161 | 1,167 | 1,156 | 1,163 | 13,200 | -21,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251211 | 1,166 | 1,171 | 1,160 | 1,162 | 30,000 | 16,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251212 | 1,170 | 1,174 | 1,158 | 1,162 | 27,100 | -2,900 | 100% | -- | 2825 | 0 | 0 | 99% | 4% |
| 20251215 | 1,162 | 1,173 | 1,161 | 1,165 | 26,600 | -500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251216 | 1,168 | 1,168 | 1,155 | 1,156 | 25,200 | -1,400 | 99% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251217 | 1,165 | 1,165 | 1,150 | 1,158 | 16,600 | -8,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20251218 | 1,158 | 1,165 | 1,156 | 1,159 | 19,100 | 2,500 | 100% | ▲▲ | 4171 | 0 | 0 | 99% | 2% |
| 20251219 | 1,158 | 1,167 | 1,156 | 1,156 | 49,000 | 29,900 | 100% | ▼ | 1447 | 0 | 0 | 98% | 1% |
| 20251222 | 1,156 | 1,159 | 1,147 | 1,147 | 38,700 | -10,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251223 | 1,147 | 1,160 | 1,145 | 1,149 | 43,100 | 4,400 | 100% | ▲ | 1771 | 0 | 0 | 99% | 1% |
| 20251224 | 1,150 | 1,150 | 1,138 | 1,143 | 32,300 | -10,800 | 99% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20251225 | 1,147 | 1,158 | 1,142 | 1,155 | 36,900 | 4,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20251226 | 1,155 | 1,171 | 1,155 | 1,171 | 31,300 | -5,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251229 | 1,171 | 1,173 | 1,163 | 1,165 | 44,700 | 13,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20251230 | 1,167 | 1,168 | 1,156 | 1,156 | 22,800 | -21,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9979 | JANE STREET SINGAPORE PTE. LIMITED | 132,034 | 1% | ▲ | 5,700 |
| 2025-12-23 | 9979 | モルガン・スタンレーMUFG証券株式会社 | 105,069 | 0% | ▼ | -1,100 |
| 2025-12-19 | 9979 | JANE STREET SINGAPORE PTE. LIMITED | 126,334 | 1% | ▼ | -16,500 |
| 2025-12-17 | 9979 | GOLDMAN SACHS INTERNATIONAL | 106,493 | 1% | ▲ | |
| 2025-12-08 | 9979 | JANE STREET SINGAPORE PTE. LIMITED | 142,834 | 1% | ▲ | 17,900 |
| 2025-12-05 | 9979 | JANE STREET SINGAPORE PTE. LIMITED | 124,934 | 1% | ▼ | -5,800 |
| 2025-12-04 | 9979 | JANE STREET SINGAPORE PTE. LIMITED | 130,734 | 1% | ▲ | 7,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 47,700 | 110,600 | 26,700 | 7,300 | 21,000 | 103,300 |
| 2025-12-12 | 46,800 | 110,400 | 26,900 | 7,300 | 19,900 | 103,100 |
| 2025-12-05 | 46,200 | 109,400 | 24,900 | 7,300 | 21,300 | 102,100 |