[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:1566億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 4,100 | 4,140 | 4,100 | 4,115 | 77,400 | -91,000 | 100% | -- | 8285 | 51 | 4 | 97% | 9% |
| 20251020 | 4,000 | 4,000 | 3,960 | 3,965 | 91,900 | -23,100 | 100% | ▲ | 8222 | 0 | 15 | 88% | 0% |
| 20251114 | 4,205 | 4,240 | 4,205 | 4,240 | 98,500 | -3,200 | 101% | ▲ | 8252 | 0 | 0 | 100% | 12% |
| 20251027 | 3,960 | 3,965 | 3,940 | 3,955 | 100,500 | -33,500 | 101% | ▲ | 8282 | 0 | 10 | 91% | 1% |
| 20251113 | 4,205 | 4,255 | 4,195 | 4,205 | 101,700 | -94,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20251120 | 4,175 | 4,205 | 4,150 | 4,160 | 102,800 | -51,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20251023 | 3,985 | 4,030 | 3,980 | 3,990 | 113,500 | -1,600 | 100% | ▲▲ | 2222 | 0 | 12 | 88% | 1% |
| 20251022 | 3,960 | 4,000 | 3,960 | 3,985 | 115,100 | -27,100 | 101% | ▲ | 2222 | 0 | 13 | 88% | 1% |
| 20251031 | 3,800 | 3,855 | 3,795 | 3,855 | 128,100 | -3,400 | 101% | ▲▲ | 2222 | 0 | 6 | 90% | 2% |
| 20251030 | 3,785 | 3,820 | 3,770 | 3,805 | 131,500 | -70,100 | 101% | ▲ | 8882 | 0 | 7 | 89% | 1% |
| 20251024 | 3,990 | 4,005 | 3,925 | 3,930 | 134,000 | 20,500 | 98% | ▼ | 7717 | 0 | 11 | 87% | 0% |
| 20251105 | 3,865 | 3,890 | 3,805 | 3,865 | 139,200 | -55,700 | 100% | ▲▲▲▲ | 8822 | 0 | 4 | 92% | 2% |
| 20251021 | 3,955 | 3,955 | 3,920 | 3,935 | 142,200 | 50,300 | 99% | ▼ | 7777 | 0 | 14 | 87% | 0% |
| 20251028 | 3,950 | 3,950 | 3,890 | 3,895 | 143,700 | 43,200 | 98% | ▼ | 7777 | 0 | 9 | 91% | 0% |
| 20251119 | 4,150 | 4,220 | 4,145 | 4,185 | 154,000 | 76,600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20251106 | 3,890 | 3,890 | 3,810 | 3,830 | 155,000 | 15,800 | 99% | ▼ | 4117 | 0 | 3 | 91% | 1% |
| 20251121 | 4,180 | 4,320 | 4,180 | 4,310 | 161,000 | 58,200 | 104% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251117 | 4,195 | 4,200 | 4,085 | 4,115 | 168,400 | 69,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20251104 | 3,855 | 3,915 | 3,845 | 3,860 | 194,900 | 66,800 | 100% | ▲▲▲ | 1111 | 40 | 5 | 90% | 2% |
| 20251112 | 4,180 | 4,295 | 4,165 | 4,240 | 196,300 | -49,800 | 102% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20251029 | 3,890 | 3,890 | 3,780 | 3,780 | 201,600 | 57,900 | 97% | ▼▼ | 7777 | 0 | 8 | 88% | 0% |
| 20251107 | 3,860 | 3,945 | 3,850 | 3,920 | 224,600 | 69,600 | 102% | ▲ | 1171 | 0 | 2 | 95% | 4% |
| 20251111 | 4,200 | 4,220 | 4,130 | 4,140 | 246,100 | -390,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251110 | 4,270 | 4,375 | 4,210 | 4,230 | 636,900 | 412,300 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 272,900 | 38,100 | 164,100 | 16,300 | 108,800 | 21,800 |
| 2025-10-31 | 287,200 | 41,200 | 167,800 | 26,000 | 119,400 | 15,200 |
| 2025-11-07 | 303,400 | 61,600 | 172,100 | 43,800 | 131,300 | 17,800 |
| 2025-11-14 | 254,700 | 90,900 | 163,100 | 68,800 | 91,600 | 22,100 |
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 |