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:22110557----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
202407111,2521,2531,2331,23543,700-1799%99%143%100%99%99%98%100%
202407121,2361,2481,2341,24025,2005100%100%58%100%98%98%99%101%
202407161,2401,2571,2341,234109,000-6100%100%433%100%100%100%98%100%
202407171,2211,2291,2001,22686,400-899%100%79%▼▼100%99%97%98%100%
202407181,2251,2331,2181,21931,300-799%100%36%▼▼▼99%98%96%97%100%
202407191,2301,2301,2171,21732,600-2100%99%104%▼▼▼▼99%99%96%97%100%
202407221,2221,2221,2061,20731,200-1099%99%96%▼▼▼▼▼100%101%97%96%100%
202407231,2181,2241,2151,21822,80011101%100%73%99%101%96%97%101%
202407241,2201,2231,2061,20829,900-1099%99%131%100%101%97%96%100%
202407251,2071,2121,2041,21036,0002100%100%120%99%100%97%96%100%
202407261,2181,2181,2061,20926,500-1100%99%74%101%98%97%96%100%
202407291,2181,2271,2151,22732,80018101%101%124%99%93%96%98%102%
202407301,2231,2241,2121,212132,700-1599%99%405%101%94%97%96%100%
202407311,2071,2181,2001,21852,7006100%101%40%99%94%98%97%101%
202408011,2051,2051,1831,18888,100-3098%99%167%98%98%100%95%100%
202408021,1611,1661,1391,13993,800-4996%98%106%▼▼97%103%105%91%100%
202408051,1091,1361,0581,073100,100-6694%97%107%▼▼▼98%101%100%86%100%
202408061,1481,1481,1091,12969,00056105%98%69%102%103%102%90%105%
202408071,1151,1511,1061,13896,3009101%102%140%▲▲101%104%102%91%106%
202408081,1181,1431,1171,13077,200-899%101%80%99%102%99%91%105%
202408091,1501,1591,1301,14054,80010101%99%71%101%103%99%92%106%
202408131,1471,1541,1451,15427,10014101%101%49%▲▲100%101%98%94%108%
202408141,1551,1581,1471,15323,900-1100%100%88%101%101%96%94%107%
202408151,1521,1601,1521,15821,7005100%101%91%101%98%94%94%108%
202408161,1691,1771,1631,17637,00018102%101%171%▲▲100%97%94%96%110%
202408191,1651,1701,1611,16461,400-1299%100%166%100%98%94%95%108%
202408201,1631,1691,1601,16050,900-4100%100%83%▼▼99%98%93%95%108%
202408211,1591,1591,1481,14957,000-1199%99%112%▼▼▼99%99%95%94%107%
202408221,1471,1481,1351,13574,500-1499%99%131%▼▼▼▼100%100%97%93%106%
202408231,1341,1401,1321,13260,200-3100%100%81%▼▼▼▼▼100%97%97%92%105%
202408261,1321,1421,1301,13593,3003100%100%155%101%98%97%93%106%
202408271,1261,1391,1261,135124,9000100%101%134%--100%96%98%93%106%
202408281,1331,1391,1321,135434,7000100%100%348%--100%99%100%93%106%
202408291,1011,1111,0941,101263,500-3497%100%61%100%97%100%93%103%
202408301,1021,1051,1001,10035,000-1100%100%13%▼▼99%98%100%94%103%
202409021,1011,1021,0861,09054,200-1099%99%155%▼▼▼100%98%101%93%102%
202409031,0901,0951,0871,09326,5003100%100%49%98%98%101%93%100%
202409041,0901,0931,0631,070113,400-2398%98%428%100%99%103%91%100%
202409051,0701,0801,0631,07447,0004100%100%41%98%98%102%91%100%
202409061,0801,0801,0581,06364,400-1199%98%137%101%101%105%90%100%
202409091,0511,0651,0441,06357,9000100%101%90%--100%101%104%90%100%
202409101,0611,0671,0561,05829,200-5100%100%50%98%102%104%90%100%
202409111,0571,0571,0301,03664,800-2298%98%222%▼▼101%104%102%88%100%
202409121,0471,0591,0421,05739,10021102%101%60%101%104%102%90%102%
202409131,0531,0741,0531,06459,0007101%101%151%▲▲100%103%100%91%103%
202409171,0701,0701,0561,06820,6004100%100%35%▲▲▲101%102%100%92%103%
202409181,0721,0841,0701,08231,70014101%101%154%▲▲▲▲100%102%98%94%104%
202409191,0851,0961,0821,08737,8005100%100%119%▲▲▲▲▲100%101%98%96%105%
202409201,0921,0971,0851,09730,20010101%100%80%▲▲▲▲▲▲99%100%95%97%106%
202409241,0971,0971,0881,08824,700-999%99%82%101%99%96%96%105%
202409251,0871,0961,0831,09628,0008101%101%113%101%98%0%97%106%
202409261,0961,1051,0901,10562,9009101%101%225%▲▲100%97%0%97%107%
202409271,0951,1031,0931,09935,500-699%100%56%99%98%0%99%106%
202409301,0831,0871,0691,07245,900-2798%99%129%▼▼99%99%0%97%103%
202410011,0801,0801,0701,07217,0000100%99%37%--100%100%0%97%103%
202410021,0701,0741,0611,06545,900-799%100%270%100%98%0%96%103%
202410031,0661,0701,0571,06135,800-4100%100%78%▼▼100%98%0%96%102%
202410041,0621,0671,0551,06151,3000100%100%143%--100%0%0%96%102%
202410071,0671,0671,0611,06736,9006101%100%72%98%0%0%97%103%
202410081,0601,0601,0411,04383,100-2498%98%225%100%0%0%94%101%
202410091,0481,0491,0421,04325,6000100%100%31%--%%%94%101%

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
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
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

EDINEt更新情報

企業サイト更新情報