| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 75 | 76 | 75 | 76 | 444,600 | 0 | 100% | 101% | 171% | -- | 100% | 97% | 96% | 99% | 101% |
| 20240925 | 76 | 76 | 75 | 76 | 292,500 | 0 | 100% | 100% | 66% | -- | 99% | 97% | 96% | 99% | 101% |
| 20240926 | 76 | 76 | 75 | 75 | 787,100 | -1 | 99% | 99% | 269% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20240927 | 74 | 75 | 73 | 74 | 678,900 | -1 | 99% | 100% | 86% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20240930 | 74 | 75 | 73 | 74 | 260,900 | 0 | 100% | 100% | 38% | -- | 101% | 101% | 100% | 96% | 100% |
| 20241001 | 73 | 74 | 73 | 74 | 242,200 | 0 | 100% | 101% | 93% | -- | 101% | 100% | 99% | 96% | 100% |
| 20241002 | 73 | 74 | 73 | 74 | 212,000 | 0 | 100% | 101% | 88% | -- | 99% | 99% | 96% | 96% | 100% |
| 20241003 | 74 | 74 | 73 | 73 | 128,100 | -1 | 99% | 99% | 60% | ▼ | 101% | 100% | 97% | 96% | 100% |
| 20241004 | 73 | 74 | 73 | 74 | 209,300 | 1 | 101% | 101% | 163% | ▲ | 100% | 100% | 97% | 97% | 101% |
| 20241007 | 73 | 74 | 73 | 73 | 288,600 | -1 | 99% | 100% | 138% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241008 | 73 | 74 | 73 | 73 | 416,800 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 97% | 96% | 100% |
| 20241009 | 73 | 74 | 73 | 73 | 491,500 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241010 | 73 | 74 | 73 | 73 | 436,200 | 0 | 100% | 100% | 89% | -- | 99% | 99% | 99% | 96% | 100% |
| 20241011 | 73 | 73 | 72 | 72 | 654,800 | -1 | 99% | 99% | 150% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241015 | 72 | 73 | 72 | 72 | 482,900 | 0 | 100% | 100% | 74% | -- | 101% | 99% | 100% | 95% | 100% |
| 20241016 | 72 | 73 | 72 | 73 | 372,900 | 1 | 101% | 101% | 77% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241017 | 72 | 73 | 72 | 72 | 513,400 | -1 | 99% | 100% | 138% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20241018 | 72 | 72 | 71 | 71 | 751,100 | -1 | 99% | 99% | 146% | ▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20241021 | 71 | 72 | 71 | 71 | 563,900 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 101% | 93% | 100% |
| 20241022 | 71 | 72 | 71 | 71 | 538,900 | 0 | 100% | 100% | 96% | -- | 99% | 99% | 101% | 93% | 100% |
| 20241023 | 71 | 72 | 70 | 70 | 810,400 | -1 | 99% | 99% | 150% | ▼ | 100% | 99% | 101% | 92% | 100% |
| 20241024 | 71 | 71 | 70 | 71 | 495,900 | 1 | 101% | 100% | 61% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20241025 | 70 | 71 | 70 | 70 | 652,300 | -1 | 99% | 100% | 132% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20241028 | 70 | 71 | 70 | 70 | 716,900 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 101% | 95% | 100% |
| 20241029 | 70 | 71 | 70 | 70 | 503,100 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 101% | 95% | 100% |
| 20241030 | 70 | 71 | 70 | 70 | 485,900 | 0 | 100% | 100% | 97% | -- | 99% | 100% | 100% | 95% | 100% |
| 20241031 | 71 | 71 | 70 | 70 | 467,500 | 0 | 100% | 99% | 96% | -- | 100% | 103% | 101% | 95% | 100% |
| 20241101 | 70 | 71 | 70 | 70 | 514,200 | 0 | 100% | 100% | 110% | -- | 100% | 103% | 101% | 95% | 100% |
| 20241105 | 70 | 71 | 70 | 70 | 515,700 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 101% | 96% | 100% |
| 20241106 | 70 | 71 | 70 | 70 | 726,300 | 0 | 100% | 100% | 141% | -- | 100% | 101% | 100% | 96% | 100% |
| 20241107 | 71 | 72 | 70 | 71 | 670,400 | 1 | 101% | 100% | 92% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20241108 | 71 | 72 | 70 | 72 | 693,400 | 1 | 101% | 101% | 103% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241111 | 71 | 72 | 71 | 71 | 469,300 | -1 | 99% | 100% | 68% | ▼ | 101% | 100% | 100% | 97% | 101% |
| 20241112 | 71 | 72 | 71 | 72 | 428,600 | 1 | 101% | 101% | 91% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241113 | 72 | 72 | 71 | 71 | 641,000 | -1 | 99% | 99% | 150% | ▼ | 99% | 100% | 100% | 97% | 101% |
| 20241114 | 71 | 72 | 70 | 70 | 1,223,900 | -1 | 99% | 99% | 191% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241115 | 71 | 71 | 70 | 71 | 641,200 | 1 | 101% | 100% | 52% | ▲ | 99% | 100% | 100% | 99% | 101% |
| 20241118 | 71 | 71 | 70 | 70 | 575,000 | -1 | 99% | 99% | 90% | ▼ | 101% | 101% | 101% | 97% | 100% |
| 20241119 | 70 | 71 | 70 | 71 | 465,900 | 1 | 101% | 101% | 81% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241120 | 70 | 71 | 70 | 70 | 524,300 | -1 | 99% | 100% | 113% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241121 | 70 | 71 | 70 | 70 | 543,400 | 0 | 100% | 100% | 104% | -- | 101% | 101% | 101% | 97% | 100% |
| 20241122 | 70 | 71 | 70 | 71 | 527,200 | 1 | 101% | 101% | 97% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241125 | 70 | 71 | 70 | 70 | 911,300 | -1 | 99% | 100% | 173% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241126 | 71 | 71 | 70 | 71 | 455,200 | 1 | 101% | 100% | 50% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241127 | 70 | 71 | 69 | 70 | 1,228,700 | -1 | 99% | 100% | 270% | ▼ | 101% | 100% | 101% | 97% | 100% |
| 20241128 | 70 | 71 | 69 | 71 | 864,700 | 1 | 101% | 101% | 70% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20241129 | 70 | 71 | 70 | 71 | 624,400 | 0 | 100% | 101% | 72% | -- | 100% | 101% | 100% | 99% | 101% |
| 20241202 | 70 | 71 | 70 | 70 | 563,900 | -1 | 99% | 100% | 90% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241203 | 70 | 71 | 70 | 70 | 431,100 | 0 | 100% | 100% | 76% | -- | 99% | 100% | 99% | 97% | 100% |
| 20241204 | 71 | 71 | 70 | 70 | 492,900 | 0 | 100% | 99% | 114% | -- | 101% | 101% | 100% | 97% | 100% |
| 20241205 | 70 | 71 | 70 | 71 | 478,600 | 1 | 101% | 101% | 97% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241206 | 70 | 71 | 69 | 70 | 1,185,200 | -1 | 99% | 100% | 248% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20241209 | 70 | 71 | 69 | 71 | 748,300 | 1 | 101% | 101% | 63% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20241210 | 70 | 71 | 69 | 71 | 1,197,800 | 0 | 100% | 101% | 160% | -- | 99% | 99% | 0% | 100% | 101% |
| 20241211 | 71 | 71 | 69 | 70 | 806,200 | -1 | 99% | 99% | 67% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241212 | 71 | 71 | 70 | 71 | 549,200 | 1 | 101% | 100% | 68% | ▲ | 101% | 100% | 0% | 100% | 101% |
| 20241213 | 70 | 71 | 69 | 71 | 805,300 | 0 | 100% | 101% | 147% | -- | 99% | 100% | 0% | 100% | 101% |
| 20241216 | 70 | 71 | 69 | 69 | 663,400 | -2 | 97% | 99% | 82% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 70 | 71 | 69 | 70 | 667,100 | 1 | 101% | 100% | 101% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 70 | 71 | 69 | 70 | 827,700 | 0 | 100% | 100% | 124% | -- | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 69 | 70 | 69 | 70 | 677,800 | 0 | 100% | 101% | 82% | -- | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 71 | 71 | 69 | 70 | 490,000 | 0 | 100% | 99% | 72% | -- | % | % | % | 99% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11,000 | 806,900 | 0 | 257,500 | 11,000 | 549,400 |
| 2024-12-06 | 11,200 | 700,500 | 0 | 247,600 | 11,200 | 452,900 |
| 2024-11-29 | 6,400 | 609,400 | 0 | 240,700 | 6,400 | 368,700 |
| 2024-11-22 | 14,700 | 571,900 | 0 | 216,900 | 14,700 | 355,000 |
| 2024-11-15 | 4,600 | 565,900 | 0 | 208,800 | 4,600 | 357,100 |
| 2024-11-08 | 35,000 | 493,000 | 0 | 211,700 | 35,000 | 281,300 |
| 2024-11-01 | 11,600 | 476,700 | 0 | 186,100 | 11,600 | 290,600 |
| 2024-10-25 | 16,100 | 497,400 | 0 | 203,400 | 16,100 | 294,000 |
| 2024-10-18 | 21,000 | 441,200 | 0 | 188,800 | 21,000 | 252,400 |
| 2024-10-11 | 6,100 | 430,200 | 0 | 166,900 | 6,100 | 263,300 |
| 2024-10-04 | 6,000 | 351,700 | 0 | 146,800 | 6,000 | 204,900 |
| 2024-09-27 | 20,400 | 345,500 | 0 | 141,600 | 20,400 | 203,900 |
| 2024-09-20 | 218,100 | 925,300 | 0 | 219,400 | 218,100 | 705,900 |
| 2024-09-13 | 187,100 | 986,400 | 5,000 | 296,100 | 182,100 | 690,300 |
| 2024-09-06 | 99,100 | 919,300 | 0 | 314,600 | 99,100 | 604,700 |
| 2024-08-30 | 31,200 | 914,500 | 0 | 190,300 | 31,200 | 724,200 |
| 2024-08-23 | 7,500 | 807,200 | 0 | 178,300 | 7,500 | 628,900 |
| 2024-08-16 | 6,400 | 799,300 | 0 | 178,600 | 6,400 | 620,700 |
| 2024-08-09 | 6,200 | 813,300 | 0 | 185,600 | 6,200 | 627,700 |
| 2024-08-02 | 7,100 | 982,200 | 0 | 279,800 | 7,100 | 702,400 |
| 2024-07-26 | 10,400 | 1,006,600 | 0 | 256,800 | 10,400 | 749,800 |
| 2024-07-19 | 15,200 | 1,100,900 | 0 | 312,700 | 15,200 | 788,200 |
| 2024-07-12 | 43,700 | 1,150,000 | 0 | 322,600 | 43,700 | 827,400 |
| 2024-07-05 | 31,200 | 1,034,600 | 0 | 390,400 | 31,200 | 644,200 |
| 2024-06-28 | 9,300 | 1,000,700 | 0 | 318,000 | 9,300 | 682,700 |
| 2024-06-21 | 6,900 | 1,008,600 | 0 | 328,000 | 6,900 | 680,600 |
| 2024-06-14 | 12,300 | 944,900 | 0 | 318,600 | 12,300 | 626,300 |
| 2024-06-07 | 22,300 | 939,800 | 0 | 297,400 | 22,300 | 642,400 |
| 2024-05-31 | 122,300 | 947,400 | 0 | 284,100 | 122,300 | 663,300 |
| 2024-05-24 | 138,300 | 875,500 | 0 | 282,100 | 138,300 | 593,400 |
| 2024-05-17 | 149,400 | 882,100 | 0 | 291,600 | 149,400 | 590,500 |
| 2024-05-10 | 139,000 | 771,300 | 0 | 268,300 | 139,000 | 503,000 |
| 2024-05-02 | 143,500 | 783,700 | 0 | 264,700 | 143,500 | 519,000 |
| 2024-04-26 | 142,500 | 762,500 | 0 | 249,300 | 142,500 | 513,200 |
| 2024-04-19 | 143,700 | 741,000 | 0 | 238,800 | 143,700 | 502,200 |
| 2024-04-12 | 135,100 | 601,300 | 0 | 214,700 | 135,100 | 386,600 |
| 2024-04-05 | 149,900 | 550,300 | 0 | 187,800 | 149,900 | 362,500 |
| 2024-03-29 | 247,700 | 475,300 | 0 | 138,700 | 247,700 | 336,600 |
| 2024-03-22 | 421,900 | 714,100 | 0 | 275,700 | 421,900 | 438,400 |
| 2024-03-15 | 456,900 | 760,100 | 0 | 197,000 | 456,900 | 563,100 |
| 2024-03-08 | 234,200 | 548,400 | 0 | 129,500 | 234,200 | 418,900 |
| 2024-03-01 | 95,500 | 577,600 | 0 | 108,400 | 95,500 | 469,200 |
| 2024-02-22 | 73,500 | 601,700 | 0 | 190,400 | 73,500 | 411,300 |
| 2024-02-16 | 58,600 | 591,000 | 0 | 140,300 | 58,600 | 450,700 |
| 2024-02-09 | 28,100 | 604,500 | 0 | 125,200 | 28,100 | 479,300 |
| 2024-02-02 | 30,800 | 635,400 | 0 | 134,600 | 30,800 | 500,800 |
| 2024-01-26 | 28,700 | 574,100 | 0 | 128,100 | 28,700 | 446,000 |
| 2024-01-19 | 11,600 | 555,200 | 0 | 114,100 | 11,600 | 441,100 |
| 2024-01-12 | 17,900 | 488,300 | 0 | 99,700 | 17,900 | 388,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | みずほ証券株式会社 | 3,257,200 | 1.35% | ▼ | -124,700 | 70 | 71 | 69 | 70 | 667,100 |
| 2024-12-13 | みずほ証券株式会社 | 3,381,900 | 1.40% | ▲ | 142,300 | 70 | 71 | 69 | 71 | 805,300 |
| 2024-12-10 | みずほ証券株式会社 | 3,239,600 | 1.35% | ▲ | 359,900 | 70 | 71 | 69 | 71 | 1,197,800 |
| 2024-12-05 | みずほ証券株式会社 | 2,879,700 | 1.20% | ▲ | 169,800 | 70 | 71 | 70 | 71 | 478,600 |
| 2024-11-29 | みずほ証券株式会社 | 2,709,900 | 1.12% | ▲ | 158,200 | 70 | 71 | 70 | 71 | 624,400 |
| 2024-11-25 | みずほ証券株式会社 | 2,551,700 | 1.06% | ▲ | 387,000 | 70 | 71 | 70 | 70 | 911,300 |
| 2024-11-19 | みずほ証券株式会社 | 2,164,700 | 0.90% | ▲ | 175,000 | 70 | 71 | 70 | 71 | 465,900 |
| 2024-11-14 | みずほ証券株式会社 | 1,989,700 | 0.82% | ▲ | 252,300 | 71 | 72 | 70 | 70 | 1,223,900 |
| 2024-11-08 | みずほ証券株式会社 | 1,737,400 | 0.72% | ▲ | 210,000 | 71 | 72 | 70 | 72 | 693,400 |
| 2024-11-05 | みずほ証券株式会社 | 1,527,400 | 0.63% | ▲ | 290,000 | 70 | 71 | 70 | 70 | 515,700 |
| 2024-10-30 | みずほ証券株式会社 | 1,237,400 | 0.51% | ▲ | 70 | 71 | 70 | 70 | 485,900 | |
| 2024-09-24 | みずほ証券株式会社 | 0 | 0.00% | ▼ | -5,860,800 | 75 | 76 | 75 | 76 | 444,600 |
| 2024-09-19 | みずほ証券株式会社 | 5,860,800 | 2.44% | ▲ | 323,200 | 75 | 76 | 75 | 76 | 452,000 |
| 2024-09-06 | みずほ証券株式会社 | 5,537,600 | 2.30% | ▲ | 76 | 77 | 75 | 76 | 381,000 | |
| 2024-08-26 | みずほ証券株式会社 | 5,070,900 | 2.11% | ▲ | 264,000 | 76 | 76 | 75 | 76 | 204,700 |
| 2024-08-15 | みずほ証券株式会社 | 4,806,900 | 2.00% | ▲ | 213,300 | 75 | 76 | 74 | 76 | 407,000 |
| 2024-08-09 | みずほ証券株式会社 | 4,593,600 | 1.91% | ▲ | 217,400 | 74 | 75 | 73 | 73 | 397,300 |
| 2024-07-08 | みずほ証券株式会社 | 4,376,200 | 1.82% | ▲ | 289,700 | 77 | 78 | 76 | 77 | 641,200 |
| 2024-07-03 | みずほ証券株式会社 | 4,086,500 | 1.70% | ▲ | 116,300 | 77 | 77 | 76 | 77 | 480,700 |
| 2024-07-01 | みずほ証券株式会社 | 3,970,200 | 1.65% | ▲ | 318,400 | 77 | 79 | 76 | 76 | 1,001,300 |
| 2024-06-26 | みずほ証券株式会社 | 3,651,800 | 1.52% | ▲ | 249,700 | 76 | 77 | 75 | 76 | 661,300 |
| 2024-06-21 | みずほ証券株式会社 | 3,402,100 | 1.41% | ▲ | 227,200 | 75 | 76 | 75 | 75 | 313,000 |
| 2024-06-17 | みずほ証券株式会社 | 3,174,900 | 1.32% | ▲ | 277,600 | 76 | 76 | 75 | 75 | 391,100 |
| 2024-06-10 | みずほ証券株式会社 | 2,897,300 | 1.20% | ▲ | 234,800 | 75 | 76 | 75 | 75 | 477,400 |
| 2024-06-03 | みずほ証券株式会社 | 2,662,500 | 1.10% | ▲ | 133,000 | 76 | 76 | 75 | 76 | 539,000 |
| 2024-05-27 | みずほ証券株式会社 | 2,529,500 | 1.05% | ▲ | 369,600 | 76 | 77 | 76 | 76 | 407,300 |
| 2024-05-17 | みずほ証券株式会社 | 2,159,900 | 0.90% | ▲ | 206,600 | 76 | 77 | 76 | 76 | 178,000 |
| 2024-05-13 | みずほ証券株式会社 | 1,953,300 | 0.81% | ▲ | 269,900 | 76 | 78 | 76 | 78 | 494,300 |
| 2024-05-07 | みずほ証券株式会社 | 1,683,400 | 0.70% | ▲ | 196,900 | 77 | 77 | 76 | 77 | 399,300 |
| 2024-04-30 | みずほ証券株式会社 | 1,486,500 | 0.61% | ▲ | 267,000 | 76 | 77 | 75 | 76 | 661,100 |
| 2024-04-23 | みずほ証券株式会社 | 1,219,500 | 0.50% | ▲ | 1,219,500 | 78 | 78 | 77 | 77 | 264,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:30 | 焼肉坂井ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 16:30 | 焼肉坂井ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結） |
| 20240719 | 16:30 | 焼肉坂井ＨＤ | 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 |
| 20240627 | 16:30 | 焼肉坂井ＨＤ | 支配株主等に関する事項について |
| 20240627 | 16:30 | 焼肉坂井ＨＤ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240515 | 16:30 | 焼肉坂井ＨＤ | 通期連結業績予想と実績との差異に関するお知らせ |
| 20240515 | 16:30 | 焼肉坂井ＨＤ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240306 | 16:30 | 焼肉坂井ＨＤ | 2024年３月期配当予想の決定に関するお知らせ |
| 20240301 | 16:30 | 焼肉坂井ＨＤ | 親会社の異動に関するお知らせ |
| 20240214 | 16:30 | 焼肉坂井ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2694 | 1 | 焼肉坂井ホールディングス | 2024-12-22 05:22:37 |
| 2694 | 2 | 【特別株主優待券】ご利用可能店舗 追加のお知らせ | 焼肉坂井ホールディングス | 2024-09-26 16:28:41 |
| 2694 | 2 | IR資料 | 焼肉坂井ホールディングス | 2024-07-13 04:29:41 |
| 2694 | 2 | 支配株主等に関する事項について | 焼肉坂井ホールディングス | 2024-06-28 18:29:25 |
| 2694 | 2 | 株主手続きのご案内 | 焼肉坂井ホールディングス | 2024-06-21 12:30:09 |
| 2694 | 2 | 株主優待制度 | 焼肉坂井ホールディングス | 2024-06-21 12:30:08 |
| 2694 | 2 | 株主総会招集通知等 | 焼肉坂井ホールディングス | 2024-06-21 12:30:06 |
| 2694 | 2 | IRライブラリ | 焼肉坂井ホールディングス | 2024-06-18 05:58:54 |
| 2694 | 2 | IR情報 | 焼肉坂井ホールディングス | 2024-06-14 10:07:42 |
| 2694 | 3 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) | 焼肉坂井ホールディングス | 2024-11-15 03:30:08 |