[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:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 1,643 | 1,643 | 1,637 | 1,639 | 1,400 | 300 | 100% | ▲ | 1111 | 0 | 0 | 97% | 0% |
| 20251021 | 1,638 | 1,641 | 1,632 | 1,632 | 3,500 | 1,800 | 100% | ▼ | 1147 | 0 | 0 | 100% | 0% |
| 20251017 | 1,635 | 1,639 | 1,629 | 1,629 | 1,900 | 1,200 | 100% | ▼ | 1717 | 0 | 0 | 99% | 0% |
| 20251014 | 1,626 | 1,634 | 1,624 | 1,632 | 4,200 | 3,500 | 100% | ▲▲ | 1741 | 0 | 0 | 99% | 0% |
| 20250929 | 1,632 | 1,637 | 1,630 | 1,635 | 4,200 | 3,500 | 100% | ▲ | 1771 | 0 | 0 | 100% | 0% |
| 20251015 | 1,634 | 1,637 | 1,627 | 1,631 | 1,700 | -2,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 0% |
| 20251009 | 1,627 | 1,636 | 1,625 | 1,625 | 2,000 | -200 | 100% | ▼ | 2528 | 0 | 0 | 99% | 0% |
| 20251006 | 1,636 | 1,636 | 1,629 | 1,629 | 200 | -800 | 100% | ▼ | 2528 | 0 | 0 | 99% | 0% |
| 20251007 | 1,634 | 1,636 | 1,626 | 1,627 | 2,800 | 2,600 | 100% | ▼▼ | 4777 | 0 | 0 | 99% | 0% |
| 20251003 | 1,630 | 1,630 | 1,629 | 1,630 | 1,000 | 400 | 100% | -- | 7774 | 0 | 0 | 99% | 0% |
| 20250925 | 1,639 | 1,639 | 1,635 | 1,635 | 2,000 | 600 | 100% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251016 | 1,631 | 1,636 | 1,631 | 1,636 | 700 | -1,000 | 100% | ▲ | 8282 | 0 | 0 | 100% | 1% |
| 20251001 | 1,634 | 1,634 | 1,630 | 1,631 | 1,300 | -200 | 100% | ▼ | 8528 | 0 | 0 | 99% | 0% |
| 20251010 | 1,626 | 1,626 | 1,625 | 1,626 | 700 | -1,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 0% |
| 20250930 | 1,630 | 1,636 | 1,630 | 1,636 | 1,500 | -2,700 | 100% | ▲▲ | 8582 | 0 | 0 | 100% | 0% |
| 20251002 | 1,631 | 1,631 | 1,630 | 1,630 | 600 | -700 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 0% |
| 20251020 | 1,638 | 1,638 | 1,628 | 1,638 | 1,700 | -200 | 101% | ▲ | 8822 | 0 | 0 | 100% | 1% |
| 20251008 | 1,626 | 1,630 | 1,625 | 1,628 | 2,200 | -600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 0% |
| 20250922 | 1,636 | 1,636 | 1,635 | 1,636 | 1,100 | -100 | 100% | -- | 8885 | 0 | 0 | 97% | 0% |
| 20250926 | 1,634 | 1,635 | 1,634 | 1,634 | 700 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 0% |
| 20251022 | 1,632 | 1,632 | 1,631 | 1,631 | 1,600 | -1,900 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 11,300 | 0 | 1,500 | 0 | 9,800 | 0 |
| 2025-10-03 | 10,700 | 0 | 1,500 | 0 | 9,200 | 0 |
| 2025-10-10 | 11,800 | 0 | 1,500 | 0 | 10,300 | 0 |
| 2025-10-17 | 12,700 | 0 | 2,000 | 0 | 10,700 | 0 |