[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,668 | 1,673 | 1,665 | 1,670 | 2,500 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250825 | 1,674 | 1,685 | 1,673 | 1,685 | 4,300 | 1,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250812 | 1,664 | 1,667 | 1,664 | 1,667 | 2,100 | 1,500 | 100% | ▲ | 1141 | 0 | 0 | 100% | 1% |
| 20250908 | 1,640 | 1,647 | 1,638 | 1,638 | 3,400 | 2,100 | 100% | ▼ | 1147 | 0 | 0 | 97% | 0% |
| 20250903 | 1,638 | 1,640 | 1,638 | 1,639 | 2,300 | 2,000 | 100% | ▲▲ | 1171 | 0 | 0 | 97% | 0% |
| 20250910 | 1,641 | 1,646 | 1,638 | 1,638 | 3,500 | 2,100 | 100% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20250827 | 1,675 | 1,695 | 1,674 | 1,695 | 9,200 | 7,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20250905 | 1,640 | 1,640 | 1,636 | 1,640 | 1,300 | -500 | 100% | ▲ | 2222 | 0 | 0 | 97% | 0% |
| 20250815 | 1,675 | 1,675 | 1,671 | 1,675 | 1,400 | -600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250814 | 1,670 | 1,674 | 1,670 | 1,674 | 2,000 | -500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250818 | 1,674 | 1,679 | 1,674 | 1,675 | 1,100 | -300 | 100% | -- | 2285 | 0 | 0 | 100% | 1% |
| 20250902 | 1,639 | 1,639 | 1,637 | 1,638 | 300 | -1,300 | 100% | ▲ | 2522 | 0 | 0 | 97% | 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% |
| 20250826 | 1,680 | 1,685 | 1,680 | 1,680 | 2,100 | -2,200 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20250821 | 1,673 | 1,678 | 1,670 | 1,672 | 2,900 | 1,200 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 1% |
| 20250828 | 1,645 | 1,650 | 1,640 | 1,640 | 12,100 | 2,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250901 | 1,637 | 1,637 | 1,637 | 1,637 | 1,600 | 500 | 100% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250909 | 1,640 | 1,643 | 1,639 | 1,641 | 1,400 | -2,000 | 100% | ▲ | 8252 | 0 | 0 | 97% | 0% |
| 20250829 | 1,640 | 1,641 | 1,640 | 1,640 | 1,100 | -11,000 | 100% | -- | 8585 | 0 | 0 | 97% | 0% |
| 20250904 | 1,638 | 1,639 | 1,635 | 1,639 | 1,800 | -500 | 100% | -- | 8855 | 0 | 0 | 97% | 0% |
| 20250822 | 1,663 | 1,670 | 1,663 | 1,670 | 2,400 | -500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 100% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4,600 | 0 | 0 | 0 | 4,600 | 0 |
| 2025-08-22 | 2,800 | 0 | 0 | 0 | 2,800 | 0 |
| 2025-08-29 | 2,700 | 0 | 700 | 0 | 2,000 | 0 |
| 2025-09-05 | 4,100 | 0 | 1,000 | 0 | 3,100 | 0 |