[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,628 | 1,628 | 1,625 | 1,625 | 3,400 | 400 | 100% | ▼ | 7747 | 0 | 0 | 100% | 0% |
| 20260109 | 1,633 | 1,638 | 1,630 | 1,630 | 2,500 | 1,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 0% |
| 20260106 | 1,626 | 1,631 | 1,626 | 1,629 | 1,600 | -1,100 | 100% | ▲ | 2582 | 0 | 0 | 100% | 0% |
| 20260105 | 1,627 | 1,630 | 1,626 | 1,626 | 2,700 | 1,700 | 100% | -- | 1114 | 0 | 0 | 100% | 0% |
| 20251230 | 1,622 | 1,627 | 1,622 | 1,626 | 1,000 | -1,100 | 100% | ▲ | 2282 | 0 | 0 | 100% | 0% |
| 20251229 | 1,626 | 1,626 | 1,620 | 1,624 | 2,100 | -2,500 | 100% | ▼ | 5528 | 0 | 0 | 100% | 0% |
| 20251226 | 1,621 | 1,626 | 1,620 | 1,626 | 4,600 | -2,500 | 100% | ▲ | 2582 | 0 | 0 | 100% | 0% |
| 20251225 | 1,624 | 1,624 | 1,620 | 1,622 | 7,100 | 3,700 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 0% |
| 20251223 | 1,628 | 1,631 | 1,626 | 1,631 | 3,000 | -800 | 100% | ▲ | 2552 | 0 | 0 | 100% | 0% |
| 20260107 | 1,628 | 1,632 | 1,627 | 1,632 | 2,100 | 500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20260108 | 1,632 | 1,633 | 1,632 | 1,633 | 1,300 | -800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20260113 | 1,633 | 1,640 | 1,633 | 1,640 | 1,500 | -1,000 | 101% | ▲ | 2252 | 0 | 0 | 100% | 1% |
| 20260114 | 1,634 | 1,638 | 1,631 | 1,638 | 2,400 | 900 | 100% | ▼ | 7717 | 0 | 0 | 100% | 1% |
| 20260115 | 1,640 | 1,643 | 1,635 | 1,643 | 1,400 | -1,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 1% |
| 20260116 | 1,639 | 1,644 | 1,639 | 1,640 | 1,200 | -200 | 100% | ▼ | 2288 | 0 | 0 | 100% | 1% |
| 20260119 | 1,643 | 1,644 | 1,641 | 1,641 | 1,200 | 0 | 100% | ▲ | 5222 | 0 | 0 | 100% | 1% |
| 20260121 | 1,644 | 1,645 | 1,644 | 1,644 | 1,200 | -400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20260122 | 1,643 | 1,650 | 1,643 | 1,643 | 1,000 | -200 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 1% |
| 20260120 | 1,643 | 1,661 | 1,642 | 1,654 | 1,600 | 400 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 2% |
| 20260123 | 1,644 | 1,656 | 1,644 | 1,654 | 600 | -400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 17,800 | 0 | 2,400 | 0 | 15,400 | 0 |
| 2026-01-09 | 16,400 | 0 | 2,400 | 0 | 14,000 | 0 |
| 2026-01-16 | 17,400 | 0 | 2,400 | 0 | 15,000 | 0 |