[3137]ファンデリー:【健康食宅配】健康食カタログ「ミールタイム」の発行
Yahoo! 【グロース/27小売業】 売上高:24640 当期純利益:-1830 総資産:41790 時価:14億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 510 | 515 | 506 | 510 | 18,500 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 17% |
| 20250910 | 500 | 504 | 499 | 500 | 18,200 | -8,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 13% |
| 20250909 | 513 | 513 | 497 | 498 | 26,700 | 8,200 | 98% | ▼ | 7717 | 0 | 0 | 94% | 14% |
| 20250926 | 489 | 504 | 486 | 498 | 38,700 | 13,800 | 102% | ▲▲ | 1111 | 0 | 0 | 94% | 5% |
| 20250925 | 481 | 492 | 481 | 488 | 24,900 | 3,200 | 101% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20250916 | 478 | 490 | 474 | 487 | 26,300 | -9,300 | 103% | ▲ | 8882 | 0 | 0 | 92% | 3% |
| 20250911 | 501 | 501 | 483 | 484 | 56,000 | 37,800 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250919 | 479 | 487 | 472 | 484 | 24,000 | 12,000 | 101% | ▲ | 1771 | 0 | 0 | 92% | 2% |
| 20250917 | 487 | 489 | 481 | 482 | 11,400 | -14,900 | 99% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20250924 | 488 | 488 | 478 | 481 | 21,700 | 13,100 | 100% | -- | 1714 | 0 | 0 | 91% | 1% |
| 20250922 | 485 | 486 | 480 | 481 | 8,600 | -15,400 | 99% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20250918 | 482 | 485 | 479 | 479 | 12,000 | 600 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20250912 | 492 | 493 | 475 | 475 | 35,600 | -20,400 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250929 | 247 | 248 | 233 | 234 | 62,300 | 23,600 | 47% | ▼ | 7777 | 0 | 0 | 45% | 0% |
| 20250930 | 239 | 239 | 231 | 231 | 27,200 | -35,100 | 99% | ▼▼ | 8888 | 0 | 0 | 45% | 0% |
| 20251008 | 217 | 224 | 217 | 222 | 24,600 | -8,000 | 101% | ▲▲ | 2582 | 0 | 0 | 44% | 3% |
| 20251003 | 216 | 225 | 216 | 221 | 34,700 | -35,800 | 102% | ▲ | 8582 | 0 | 0 | 43% | 2% |
| 20251007 | 221 | 221 | 217 | 220 | 32,600 | -14,200 | 100% | ▲ | 8252 | 0 | 0 | 43% | 2% |
| 20251006 | 221 | 222 | 216 | 219 | 46,800 | 12,100 | 99% | ▼ | 7417 | 0 | 0 | 43% | 1% |
| 20251001 | 231 | 231 | 218 | 218 | 92,000 | 64,800 | 94% | ▼▼▼ | 7777 | 0 | 0 | 42% | 0% |
| 20251002 | 226 | 230 | 216 | 216 | 70,500 | -21,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 42% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 3137 | Barclays Capital Securities Ltd | 40,021 | 1% | ▲ | 6,700 |
| 2025-09-26 | 3137 | Barclays Capital Securities Ltd | 44,921 | 1% | ▼ | -3,900 |
| 2025-09-26 | 3137 | 個人 | 0 | 0% | ▼ | -33,600 |
| 2025-09-16 | 3137 | Barclays Capital Securities Ltd | 45,521 | 1% | ▲ | 5,500 |
| 2025-09-24 | 3137 | Barclays Capital Securities Ltd | 48,821 | 1% | ▲ | 4,400 |
| 2025-09-18 | 3137 | Barclays Capital Securities Ltd | 44,421 | 1% | ▼ | -1,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 279,000 | 158,300 | 91,600 | 0 | 187,400 | 158,300 |
| 2025-09-19 | 281,100 | 155,100 | 93,800 | 0 | 187,300 | 155,100 |
| 2025-09-26 | 278,500 | 144,700 | 95,600 | 0 | 182,900 | 144,700 |
| 2025-10-03 | 561,700 | 271,200 | 203,900 | 0 | 357,800 | 271,200 |