[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/27小売業】 売上高:266170 当期純利益:17150 総資産:245200 時価:589億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,915 | 3,960 | 3,915 | 3,960 | 28,900 | -1,600 | 101% | ▲▲ | 2252 | 0 | 0 | 100% | 8% |
| 20251128 | 3,960 | 3,990 | 3,960 | 3,985 | 25,500 | -3,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251202 | 3,975 | 3,975 | 3,925 | 3,955 | 24,500 | -7,300 | 100% | ▲ | 8852 | 0 | 0 | 99% | 8% |
| 20251203 | 3,950 | 3,965 | 3,915 | 3,925 | 27,100 | 2,600 | 99% | ▼ | 7777 | 51 | 0 | 98% | 7% |
| 20251126 | 3,915 | 3,915 | 3,865 | 3,915 | 30,500 | -500 | 101% | ▲ | 8252 | 0 | 0 | 100% | 7% |
| 20251201 | 3,975 | 3,990 | 3,950 | 3,950 | 31,800 | 6,300 | 99% | ▼ | 4717 | 0 | 0 | 99% | 7% |
| 20251113 | 3,835 | 3,885 | 3,810 | 3,885 | 112,500 | 66,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251121 | 3,875 | 3,915 | 3,875 | 3,905 | 35,200 | 12,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251114 | 3,880 | 3,895 | 3,860 | 3,870 | 47,100 | -65,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251117 | 3,860 | 3,860 | 3,815 | 3,845 | 36,300 | -10,800 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251119 | 3,835 | 3,845 | 3,820 | 3,845 | 29,300 | -3,600 | 100% | ▲ | 8582 | 51 | 0 | 99% | 5% |
| 20251120 | 3,850 | 3,885 | 3,850 | 3,875 | 23,200 | -6,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251125 | 3,915 | 3,925 | 3,850 | 3,860 | 31,000 | -4,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251205 | 3,890 | 3,920 | 3,880 | 3,900 | 29,800 | -13,400 | 100% | -- | 8885 | 0 | 0 | 98% | 4% |
| 20251204 | 3,935 | 3,945 | 3,890 | 3,900 | 43,200 | 16,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251118 | 3,845 | 3,870 | 3,820 | 3,840 | 32,900 | -3,400 | 100% | ▼▼▼ | 2288 | 24 | 0 | 99% | 4% |
| 20251112 | 3,770 | 3,830 | 3,770 | 3,800 | 46,000 | -1,900 | 100% | ▲ | 2282 | 0 | 11 | 99% | 3% |
| 20251209 | 3,905 | 3,910 | 3,875 | 3,885 | 22,200 | -4,800 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251210 | 3,905 | 3,930 | 3,905 | 3,915 | 25,600 | 3,400 | 101% | ▲ | 1141 | 0 | 0 | 98% | 3% |
| 20251208 | 3,900 | 3,930 | 3,900 | 3,905 | 27,000 | -2,800 | 100% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251111 | 3,825 | 3,825 | 3,765 | 3,785 | 47,900 | -15,300 | 100% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20251211 | 3,915 | 3,925 | 3,895 | 3,900 | 22,400 | -3,200 | 100% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251212 | 3,920 | 3,945 | 3,910 | 3,910 | 33,200 | 10,800 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 87,182 | 1% | ▼ | -16,800 |
| 2025-11-17 | 3091 | GOLDMAN SACHS INTERNATIONAL | 211,131 | 1% | ▲ | 14,000 |
| 2025-11-18 | 3091 | GOLDMAN SACHS INTERNATIONAL | 208,731 | 1% | ▼ | -2,400 |
| 2025-11-27 | 3091 | GOLDMAN SACHS INTERNATIONAL | 195,531 | 1% | ▼ | -13,200 |
| 2025-12-01 | 3091 | GOLDMAN SACHS INTERNATIONAL | 197,031 | 1% | ▲ | 1,500 |
| 2025-12-01 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 95,382 | 1% | ▲ | 8,200 |
| 2025-12-04 | 3091 | モルガン・スタンレーMUFG証券株式会社 | 106,382 | 1% | ▲ | 11,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 41,100 | 318,300 | 7,800 | 318,300 | 33,300 | 0 |
| 2025-11-21 | 32,700 | 321,900 | 7,600 | 321,900 | 25,100 | 0 |
| 2025-11-28 | 28,000 | 321,900 | 9,100 | 321,900 | 18,900 | 0 |
| 2025-12-05 | 28,100 | 337,800 | 9,700 | 337,800 | 18,400 | 0 |