[3097]物語コーポ:【外食】焼き肉店だが新業態開発に意欲的
Yahoo! 【プライム/27小売業】 売上高:1071560 当期純利益:56390 総資産:615300 時価:1374億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 4,205 | 4,255 | 4,190 | 4,190 | 73,400 | -31,300 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251020 | 4,000 | 4,000 | 3,960 | 3,965 | 91,900 | -23,100 | 100% | ▲ | 8222 | 0 | 0 | 88% | 0% |
| 20251016 | 4,020 | 4,040 | 3,970 | 3,985 | 95,700 | -30,200 | 99% | ▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251027 | 3,960 | 3,965 | 3,940 | 3,955 | 100,500 | -33,500 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251007 | 4,275 | 4,275 | 4,210 | 4,220 | 104,700 | -14,500 | 99% | ▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251003 | 4,215 | 4,230 | 4,175 | 4,220 | 106,300 | -7,800 | 100% | ▲ | 8882 | 51 | 0 | 93% | 0% |
| 20251023 | 3,985 | 4,030 | 3,980 | 3,990 | 113,500 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 1% |
| 20251002 | 4,235 | 4,260 | 4,205 | 4,215 | 114,100 | -67,800 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 93% | 0% |
| 20251017 | 3,985 | 4,005 | 3,930 | 3,960 | 115,000 | 19,300 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251022 | 3,960 | 4,000 | 3,960 | 3,985 | 115,100 | -27,100 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20251006 | 4,300 | 4,305 | 4,245 | 4,275 | 119,200 | 12,900 | 101% | ▲▲ | 1111 | 51 | 0 | 95% | 1% |
| 20251015 | 4,030 | 4,085 | 4,010 | 4,010 | 125,900 | -45,400 | 100% | ▲ | 2222 | 0 | 0 | 89% | 0% |
| 20251024 | 3,990 | 4,005 | 3,925 | 3,930 | 134,000 | 20,500 | 98% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20251021 | 3,955 | 3,955 | 3,920 | 3,935 | 142,200 | 50,300 | 99% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251028 | 3,950 | 3,950 | 3,890 | 3,895 | 143,700 | 43,200 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251009 | 4,175 | 4,190 | 4,100 | 4,105 | 144,900 | 71,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250930 | 4,355 | 4,365 | 4,270 | 4,270 | 151,000 | -65,700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20251014 | 3,950 | 4,055 | 3,935 | 4,000 | 171,300 | -12,300 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251001 | 4,245 | 4,245 | 4,160 | 4,235 | 181,900 | 30,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 2% |
| 20251010 | 4,055 | 4,090 | 3,995 | 4,010 | 183,600 | 38,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251029 | 3,890 | 3,890 | 3,780 | 3,780 | 201,600 | 57,900 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250929 | 4,500 | 4,500 | 4,345 | 4,350 | 216,700 | 19,900 | 96% | ▼ | 7717 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 242,000 | 48,300 | 158,700 | 12,700 | 83,300 | 35,600 |
| 2025-10-10 | 253,100 | 38,700 | 159,200 | 12,800 | 93,900 | 25,900 |
| 2025-10-17 | 260,800 | 35,300 | 160,800 | 13,000 | 100,000 | 22,300 |
| 2025-10-24 | 272,900 | 38,100 | 164,100 | 16,300 | 108,800 | 21,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-21 09:38 | S100TGAL | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-15 10:56 | S100U7Y8 | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書 |
| 2024-09-05 12:55 | S100UBPT | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書 |
| 2024-09-17 15:14 | S100UDLB | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書 |
| 2024-09-30 11:31 | S100UF9G | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書 |
| 2025-05-20 16:24 | S100VSAY | 小林 佳雄 | 変更報告書 |
| 2025-05-30 14:30 | S100VUX0 | 小林 佳雄 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-05-30 14:43 | S100VUXA | 小林 佳雄 | 変更報告書 |
| 2025-06-02 13:23 | S100VV5T | 小林 佳雄 | 変更報告書 |