[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:1783億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 4,835 | 4,905 | 4,800 | 4,905 | 617,300 | 403,600 | 117% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260409 | 4,845 | 4,865 | 4,650 | 4,650 | 161,900 | 56,600 | 96% | ▼ | 7747 | 0 | 0 | 93% | 0% |
| 20260421 | 4,550 | 4,640 | 4,480 | 4,485 | 168,500 | 61,800 | 100% | ▲▲ | 1111 | 40 | 11 | 92% | 2% |
| 20260415 | 4,450 | 4,485 | 4,410 | 4,480 | 146,700 | 2,200 | 101% | ▲▲ | 1111 | 40 | 15 | 90% | 2% |
| 20260420 | 4,420 | 4,490 | 4,410 | 4,480 | 106,700 | -22,000 | 102% | ▲ | 2282 | 51 | 12 | 92% | 2% |
| 20260410 | 4,630 | 4,650 | 4,405 | 4,470 | 332,500 | 170,600 | 96% | ▼▼ | 7777 | 0 | 18 | 90% | 0% |
| 20260416 | 4,495 | 4,520 | 4,425 | 4,435 | 157,500 | 10,800 | 99% | ▼ | 1117 | 0 | 14 | 91% | 1% |
| 20260414 | 4,430 | 4,455 | 4,365 | 4,420 | 144,500 | -30,900 | 101% | ▲ | 8582 | 0 | 16 | 89% | 1% |
| 20260422 | 4,475 | 4,500 | 4,400 | 4,410 | 116,200 | -52,300 | 98% | ▼ | 8888 | 51 | 10 | 91% | 0% |
| 20260417 | 4,435 | 4,460 | 4,390 | 4,405 | 128,700 | -28,800 | 99% | ▼▼ | 8888 | 0 | 13 | 91% | 0% |
| 20260413 | 4,485 | 4,490 | 4,365 | 4,390 | 175,400 | -157,100 | 98% | ▼▼▼ | 8888 | 24 | 17 | 88% | 0% |
| 20260501 | 4,215 | 4,335 | 4,215 | 4,300 | 196,000 | 9,100 | 102% | ▲▲▲ | 1111 | 40 | 4 | 89% | 3% |
| 20260423 | 4,365 | 4,365 | 4,235 | 4,270 | 194,800 | 78,600 | 97% | ▼▼ | 7777 | 0 | 9 | 88% | 0% |
| 20260507 | 4,300 | 4,325 | 4,195 | 4,250 | 224,700 | 28,700 | 99% | ▼ | 7717 | 0 | 3 | 88% | 1% |
| 20260424 | 4,250 | 4,250 | 4,190 | 4,215 | 119,800 | -75,000 | 99% | ▼▼▼ | 8888 | 24 | 8 | 87% | 0% |
| 20260430 | 4,180 | 4,255 | 4,145 | 4,215 | 186,900 | 65,400 | 100% | ▲▲ | 1771 | 0 | 5 | 87% | 0% |
| 20260508 | 4,255 | 4,270 | 4,165 | 4,205 | 213,700 | -11,000 | 99% | ▼▼ | 8888 | 0 | 2 | 87% | 0% |
| 20260428 | 4,200 | 4,230 | 4,170 | 4,200 | 121,500 | -12,000 | 100% | ▲ | 8222 | 0 | 6 | 87% | 0% |
| 20260427 | 4,190 | 4,250 | 4,155 | 4,195 | 133,500 | 13,700 | 100% | ▼▼▼▼ | 4777 | 51 | 7 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3097 | 野村證券株式会社 | 196,883 | 1% | ▲ | |
| 2026-05-01 | 3097 | GOLDMAN SACHS INTERNATIONAL | 172,251 | 0% | ▼ | -25,300 |
| 2026-04-30 | 3097 | GOLDMAN SACHS INTERNATIONAL | 197,551 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 190,700 | 24,000 | 130,300 | 9,000 | 60,400 | 15,000 |
| 2026-04-17 | 201,000 | 22,400 | 131,600 | 9,600 | 69,400 | 12,800 |
| 2026-04-24 | 200,500 | 29,900 | 130,400 | 11,200 | 70,100 | 18,700 |
| 2026-05-01 | 196,200 | 38,900 | 128,700 | 19,000 | 67,500 | 19,900 |
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 |