[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:1583億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 4,180 | 4,295 | 4,165 | 4,240 | 196,300 | -49,800 | 102% | ▲ | 2282 | 0 | 12 | 100% | 12% |
| 20251212 | 4,310 | 4,360 | 4,290 | 4,355 | 223,000 | -75,700 | 102% | ▲ | 8282 | 0 | 0 | 95% | 6% |
| 20251211 | 4,430 | 4,460 | 4,260 | 4,260 | 298,700 | 96,000 | 96% | ▼ | 1717 | 0 | 0 | 93% | 4% |
| 20251210 | 4,365 | 4,450 | 4,360 | 4,440 | 202,700 | 28,000 | 102% | ▲ | 1111 | 0 | 0 | 97% | 8% |
| 20251209 | 4,325 | 4,360 | 4,285 | 4,335 | 174,700 | 2,100 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251208 | 4,375 | 4,430 | 4,345 | 4,350 | 172,600 | 17,300 | 99% | ▼ | 1117 | 0 | 0 | 95% | 6% |
| 20251205 | 4,370 | 4,385 | 4,310 | 4,385 | 155,300 | -2,900 | 100% | ▲▲ | 5822 | 0 | 0 | 96% | 12% |
| 20251204 | 4,340 | 4,385 | 4,325 | 4,365 | 158,200 | -138,100 | 100% | ▲ | 8882 | 0 | 0 | 95% | 14% |
| 20251203 | 4,540 | 4,550 | 4,355 | 4,355 | 296,300 | 46,000 | 95% | ▼ | 7717 | 0 | 0 | 95% | 14% |
| 20251202 | 4,495 | 4,590 | 4,470 | 4,575 | 250,300 | -16,400 | 103% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20251126 | 4,280 | 4,355 | 4,265 | 4,355 | 110,500 | -27,100 | 103% | ▲ | 2222 | 0 | 5 | 100% | 15% |
| 20251125 | 4,255 | 4,280 | 4,230 | 4,235 | 137,600 | -23,400 | 98% | ▼ | 8228 | 0 | 6 | 98% | 12% |
| 20251121 | 4,180 | 4,320 | 4,180 | 4,310 | 161,000 | 58,200 | 104% | ▲ | 1111 | 0 | 5 | 100% | 14% |
| 20251120 | 4,175 | 4,205 | 4,150 | 4,160 | 102,800 | -51,200 | 99% | ▼ | 8228 | 0 | 5 | 98% | 10% |
| 20251119 | 4,150 | 4,220 | 4,145 | 4,185 | 154,000 | 76,600 | 102% | ▲ | 1111 | 0 | 6 | 99% | 11% |
| 20251117 | 4,195 | 4,200 | 4,085 | 4,115 | 168,400 | 69,900 | 97% | ▼ | 7777 | 0 | 9 | 97% | 9% |
| 20251114 | 4,205 | 4,240 | 4,205 | 4,240 | 98,500 | -3,200 | 101% | ▲ | 8252 | 0 | 10 | 100% | 12% |
| 20251113 | 4,205 | 4,255 | 4,195 | 4,205 | 101,700 | -94,600 | 99% | ▼ | 8228 | 0 | 11 | 99% | 11% |
| 20251111 | 4,200 | 4,220 | 4,130 | 4,140 | 246,100 | -390,800 | 98% | ▼ | 8888 | 0 | 13 | 98% | 10% |
| 20251127 | 4,330 | 4,390 | 4,320 | 4,385 | 117,800 | 7,300 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 16% |
| 20251128 | 4,380 | 4,435 | 4,370 | 4,435 | 168,800 | 51,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251201 | 4,440 | 4,545 | 4,435 | 4,455 | 266,700 | 97,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251118 | 4,100 | 4,140 | 4,100 | 4,115 | 77,400 | -91,000 | 100% | -- | 8285 | 51 | 4 | 97% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 254,700 | 90,900 | 163,100 | 68,800 | 91,600 | 22,100 |
| 2025-11-21 | 255,800 | 133,200 | 161,700 | 108,800 | 94,100 | 24,400 |
| 2025-11-28 | 231,500 | 187,000 | 161,700 | 157,300 | 69,800 | 29,700 |
| 2025-12-05 | 207,500 | 311,700 | 159,900 | 282,000 | 47,600 | 29,700 |
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 |