[3075]銚子丸:【回転ずし】「すし銚子丸」を千葉県など首都圏中心に直営展開
Yahoo! 【スタンダード/小売業】 売上高:173880 当期純利益:5820 総資産:107980 時価:226億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,543 | 1,548 | 1,543 | 1,548 | 8,800 | 1,900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250729 | 1,549 | 1,550 | 1,542 | 1,550 | 7,800 | -1,000 | 100% | ▲▲▲ | 2822 | 0 | 20 | 100% | 3% |
| 20250730 | 1,549 | 1,553 | 1,543 | 1,547 | 5,000 | -2,800 | 100% | ▼ | 2258 | 0 | 19 | 100% | 3% |
| 20250731 | 1,554 | 1,570 | 1,550 | 1,570 | 10,900 | 5,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250801 | 1,570 | 1,573 | 1,550 | 1,573 | 8,800 | -2,100 | 100% | ▲▲ | 2522 | 0 | 0 | 100% | 4% |
| 20250804 | 1,570 | 1,571 | 1,560 | 1,568 | 11,400 | 2,600 | 100% | ▼ | 7147 | 0 | 0 | 100% | 4% |
| 20250805 | 1,586 | 1,586 | 1,570 | 1,572 | 9,400 | -2,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250806 | 1,572 | 1,576 | 1,555 | 1,575 | 10,200 | 800 | 100% | ▲▲ | 7771 | 0 | 0 | 100% | 4% |
| 20250807 | 1,575 | 1,578 | 1,571 | 1,575 | 5,800 | -4,400 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20250808 | 1,577 | 1,584 | 1,573 | 1,573 | 15,000 | 9,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250812 | 1,583 | 1,583 | 1,571 | 1,582 | 12,500 | -2,500 | 101% | ▲ | 8822 | 0 | 0 | 100% | 4% |
| 20250813 | 1,584 | 1,585 | 1,576 | 1,583 | 8,200 | -4,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250814 | 1,578 | 1,588 | 1,577 | 1,588 | 10,800 | 2,600 | 100% | ▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250815 | 1,588 | 1,589 | 1,582 | 1,588 | 10,500 | -300 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20250818 | 1,589 | 1,599 | 1,585 | 1,599 | 17,500 | 7,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250819 | 1,600 | 1,609 | 1,599 | 1,600 | 16,000 | -1,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250820 | 1,600 | 1,604 | 1,595 | 1,604 | 14,900 | -1,100 | 100% | ▲▲▲ | 8852 | 0 | 0 | 100% | 5% |
| 20250821 | 1,599 | 1,612 | 1,599 | 1,612 | 14,700 | -200 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250822 | 1,608 | 1,613 | 1,608 | 1,610 | 11,900 | -2,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250825 | 1,612 | 1,619 | 1,611 | 1,613 | 17,300 | 5,400 | 100% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250826 | 1,615 | 1,628 | 1,613 | 1,628 | 20,100 | 2,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250827 | 1,622 | 1,625 | 1,611 | 1,611 | 35,500 | 15,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250828 | 1,571 | 1,576 | 1,548 | 1,558 | 44,100 | 8,600 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 24,300 | 0 | 9,200 | 0 | 15,100 | 0 |
| 2025-08-15 | 27,500 | 0 | 9,200 | 0 | 18,300 | 0 |
| 2025-08-08 | 32,800 | 0 | 10,200 | 0 | 22,600 | 0 |
| 2025-08-01 | 31,300 | 0 | 11,300 | 0 | 20,000 | 0 |