[3065]ライフフーズ:【和食外食】関西地盤の和食外食チェーン、「ザめしや」と「街かど屋」が主力
Yahoo! 【スタンダード/27小売業】 売上高:97830 当期純利益:4020 総資産:40700 時価:58億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 1,655 | 1,655 | 1,650 | 1,651 | 6,300 | 4,500 | 100% | ▼ | 1417 | 0 | 0 | 100% | 1% |
| 20260225 | 1,648 | 1,649 | 1,633 | 1,636 | 14,800 | 8,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 0% |
| 20260226 | 1,601 | 1,620 | 1,601 | 1,617 | 12,700 | -2,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20260227 | 1,617 | 1,630 | 1,612 | 1,621 | 5,600 | -7,100 | 100% | ▲ | 2222 | 0 | 0 | 98% | 0% |
| 20260302 | 1,620 | 1,629 | 1,611 | 1,618 | 5,500 | -100 | 100% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20260303 | 1,620 | 1,620 | 1,615 | 1,616 | 1,300 | -4,200 | 100% | ▼▼ | 8258 | 0 | 0 | 98% | 0% |
| 20260304 | 1,612 | 1,627 | 1,608 | 1,608 | 3,400 | 2,100 | 100% | ▼▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20260305 | 1,608 | 1,615 | 1,608 | 1,615 | 1,700 | -1,700 | 100% | ▲ | 8582 | 0 | 0 | 98% | 0% |
| 20260306 | 1,623 | 1,623 | 1,615 | 1,615 | 800 | -900 | 100% | -- | 2225 | 0 | 0 | 98% | 0% |
| 20260309 | 1,615 | 1,615 | 1,608 | 1,610 | 1,200 | 400 | 100% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260310 | 1,611 | 1,611 | 1,607 | 1,607 | 3,000 | 1,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260311 | 1,608 | 1,613 | 1,608 | 1,613 | 400 | -2,600 | 100% | ▲ | 2282 | 0 | 0 | 98% | 0% |
| 20260312 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260313 | 1,619 | 1,619 | 1,617 | 1,617 | 500 | 400 | 100% | ▼ | 4747 | 0 | 0 | 98% | 1% |
| 20260316 | 1,619 | 1,619 | 1,615 | 1,615 | 400 | -100 | 100% | ▼▼ | 5858 | 0 | 0 | 98% | 0% |
| 20260317 | 1,610 | 1,612 | 1,610 | 1,611 | 600 | 200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260318 | 1,615 | 1,615 | 1,611 | 1,611 | 300 | -300 | 100% | -- | 2225 | 0 | 0 | 97% | 0% |
| 20260319 | 1,609 | 1,612 | 1,607 | 1,612 | 1,300 | 1,000 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
| 20260323 | 1,612 | 1,615 | 1,606 | 1,606 | 1,100 | -200 | 100% | ▼ | 2828 | 0 | 0 | 97% | 0% |
| 20260324 | 1,606 | 1,607 | 1,605 | 1,605 | 1,900 | 800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260325 | 1,605 | 1,606 | 1,605 | 1,606 | 1,400 | -500 | 100% | ▲ | 8582 | 0 | 0 | 98% | 0% |
| 20260326 | 1,606 | 1,606 | 1,606 | 1,606 | 600 | -800 | 100% | -- | 5225 | 0 | 0 | 99% | 0% |
| 20260327 | 1,613 | 1,613 | 1,605 | 1,609 | 1,400 | 800 | 100% | ▲ | 1711 | 0 | 0 | 99% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 5,300 | 0 | 1,300 | 0 | 4,000 | 0 |
| 2026-03-13 | 5,000 | 0 | 1,200 | 0 | 3,800 | 0 |
| 2026-03-06 | 4,300 | 0 | 1,200 | 0 | 3,100 | 0 |
| 2026-02-27 | 2,700 | 900 | 700 | 900 | 2,000 | 0 |