[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/小売業】 売上高:97830 当期純利益:4020 総資産:40700 時価:60億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,645 | 1,650 | 1,640 | 1,640 | 12,100 | 2,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250827 | 1,675 | 1,695 | 1,674 | 1,695 | 9,200 | 7,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20250825 | 1,674 | 1,685 | 1,673 | 1,685 | 4,300 | 1,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250729 | 1,663 | 1,666 | 1,655 | 1,666 | 3,700 | 1,900 | 100% | ▲ | 4771 | 0 | 0 | 99% | 0% |
| 20250821 | 1,673 | 1,678 | 1,670 | 1,672 | 2,900 | 1,200 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 1% |
| 20250813 | 1,668 | 1,673 | 1,665 | 1,670 | 2,500 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250822 | 1,663 | 1,670 | 1,663 | 1,670 | 2,400 | -500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 100% | 1% |
| 20250806 | 1,662 | 1,668 | 1,662 | 1,662 | 2,200 | 1,700 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 0% |
| 20250826 | 1,680 | 1,685 | 1,680 | 1,680 | 2,100 | -2,200 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20250812 | 1,664 | 1,667 | 1,664 | 1,667 | 2,100 | 1,500 | 100% | ▲ | 1141 | 0 | 0 | 100% | 1% |
| 20250814 | 1,670 | 1,674 | 1,670 | 1,674 | 2,000 | -500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250801 | 1,660 | 1,660 | 1,650 | 1,660 | 1,900 | 1,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 0% |
| 20250728 | 1,665 | 1,666 | 1,664 | 1,664 | 1,800 | 800 | 100% | -- | 7474 | 0 | 0 | 99% | 0% |
| 20250820 | 1,680 | 1,680 | 1,673 | 1,673 | 1,700 | 0 | 100% | ▼ | 2828 | 0 | 0 | 100% | 1% |
| 20250819 | 1,675 | 1,679 | 1,675 | 1,675 | 1,700 | 600 | 100% | -- | 4114 | 0 | 0 | 100% | 1% |
| 20250815 | 1,675 | 1,675 | 1,671 | 1,675 | 1,400 | -600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250807 | 1,668 | 1,668 | 1,662 | 1,668 | 1,400 | -800 | 100% | ▲ | 5522 | 0 | 0 | 100% | 1% |
| 20250804 | 1,654 | 1,667 | 1,654 | 1,666 | 1,200 | -700 | 100% | ▲ | 2282 | 0 | 0 | 99% | 0% |
| 20250818 | 1,674 | 1,679 | 1,674 | 1,675 | 1,100 | -300 | 100% | -- | 2285 | 0 | 0 | 100% | 1% |
| 20250808 | 1,664 | 1,665 | 1,663 | 1,664 | 600 | -800 | 100% | ▼ | 8288 | 0 | 0 | 99% | 0% |
| 20250805 | 1,666 | 1,666 | 1,664 | 1,664 | 500 | -700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 0% |
| 20250730 | 1,668 | 1,668 | 1,660 | 1,668 | 500 | -3,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250731 | 1,663 | 1,669 | 1,663 | 1,663 | 400 | -100 | 100% | ▼ | 2288 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,400 | 0 | 0 | 0 | 5,400 | 0 |
| 2025-08-08 | 5,200 | 0 | 0 | 0 | 5,200 | 0 |
| 2025-08-15 | 4,600 | 0 | 0 | 0 | 4,600 | 0 |
| 2025-08-22 | 2,800 | 0 | 0 | 0 | 2,800 | 0 |