[3091]ブロンコＢ:【ステーキ店】名古屋地盤に高級ステーキ店チェーン展開
Yahoo! 【プライム/小売業】 売上高:266170 当期純利益:17150 総資産:245200 時価:578億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,830 | 3,975 | 3,820 | 3,930 | 188,900 | 85,200 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20250818 | 3,850 | 3,940 | 3,850 | 3,920 | 77,400 | 20,300 | 102% | ▲ | 1171 | 0 | 0 | 96% | 15% |
| 20250814 | 3,820 | 3,900 | 3,800 | 3,865 | 69,700 | 17,800 | 101% | ▲ | 1471 | 0 | 0 | 95% | 13% |
| 20250806 | 3,985 | 4,015 | 3,905 | 3,910 | 65,000 | 14,300 | 99% | ▼▼▼▼ | 1777 | 51 | 0 | 96% | 14% |
| 20250812 | 3,885 | 3,890 | 3,835 | 3,840 | 46,700 | 11,500 | 99% | ▼ | 7717 | 51 | 0 | 94% | 12% |
| 20250828 | 3,850 | 3,895 | 3,820 | 3,835 | 36,900 | 6,600 | 100% | ▼▼▼ | 1747 | 24 | 0 | 94% | 0% |
| 20250813 | 3,845 | 3,845 | 3,800 | 3,825 | 51,900 | 5,200 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 12% |
| 20250821 | 3,945 | 3,955 | 3,875 | 3,875 | 38,300 | 1,100 | 98% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20250827 | 3,850 | 3,880 | 3,840 | 3,845 | 30,300 | 900 | 100% | ▼▼ | 7777 | 51 | 0 | 94% | 1% |
| 20250825 | 3,865 | 3,900 | 3,810 | 3,860 | 34,700 | 200 | 100% | ▲ | 1771 | 0 | 0 | 95% | 1% |
| 20250822 | 3,875 | 3,875 | 3,830 | 3,845 | 34,500 | -3,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20250819 | 3,945 | 3,980 | 3,905 | 3,940 | 72,300 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 15% |
| 20250826 | 3,855 | 3,895 | 3,850 | 3,855 | 29,400 | -5,300 | 100% | ▼ | 8288 | 51 | 0 | 95% | 1% |
| 20250731 | 4,000 | 4,080 | 3,965 | 4,070 | 122,700 | -7,100 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250815 | 3,880 | 3,880 | 3,805 | 3,850 | 57,100 | -12,600 | 100% | ▼ | 8228 | 0 | 0 | 95% | 13% |
| 20250808 | 3,880 | 3,895 | 3,850 | 3,880 | 35,200 | -14,600 | 100% | ▲ | 8882 | 51 | 0 | 95% | 14% |
| 20250807 | 3,905 | 3,905 | 3,855 | 3,875 | 49,800 | -15,200 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 95% | 13% |
| 20250805 | 3,995 | 4,000 | 3,930 | 3,930 | 50,700 | -17,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 15% |
| 20250804 | 4,010 | 4,035 | 3,955 | 3,970 | 68,000 | -25,500 | 98% | ▼▼ | 8888 | 51 | 0 | 98% | 16% |
| 20250801 | 4,085 | 4,115 | 4,035 | 4,055 | 93,500 | -29,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 19% |
| 20250820 | 3,940 | 3,980 | 3,940 | 3,945 | 37,200 | -35,100 | 100% | ▲▲▲ | 5282 | 0 | 0 | 97% | 14% |
| 20250728 | 3,765 | 3,840 | 3,745 | 3,830 | 103,700 | -35,200 | 102% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 12% |
| 20250730 | 3,925 | 4,025 | 3,920 | 4,015 | 129,800 | -59,100 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 144,582 | 1% | ▼ | -7,100 |
| 2025-07-29 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 127,482 | 1% | ▼ | -17,100 |
| 2025-07-29 | 3091 | GOLDMAN SACHS INTERNATIONAL | 115,144 | 1% | ▼ | -19,100 |
| 2025-07-30 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 111,582 | 1% | ▼ | -15,900 |
| 2025-07-31 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 99,982 | 1% | ▼ | -11,600 |
| 2025-08-04 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 87,682 | 1% | ▼ | -12,300 |
| 2025-08-06 | 3091 | GOLDMAN SACHS INTERNATIONAL | 142,144 | 1% | ▲ | |
| 2025-08-15 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 94,582 | 1% | ▲ | 6,900 |
| 2025-08-18 | 3091 | GOLDMAN SACHS INTERNATIONAL | 152,244 | 1% | ▲ | 10,100 |
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 | 32,800 | 18,100 | 22,400 | 18,100 | 10,400 | 0 |
| 2025-08-08 | 32,200 | 17,000 | 22,600 | 17,000 | 9,600 | 0 |
| 2025-08-15 | 37,400 | 16,400 | 23,000 | 16,400 | 14,400 | 0 |
| 2025-08-22 | 42,900 | 16,300 | 25,700 | 16,300 | 17,200 | 0 |