[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/小売業】 売上高:24640 当期純利益:-1830 総資産:41790 時価:31億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 492 | 493 | 475 | 475 | 35,600 | -20,400 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250911 | 501 | 501 | 483 | 484 | 56,000 | 37,800 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250917 | 487 | 489 | 481 | 482 | 11,400 | -14,900 | 99% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20250916 | 478 | 490 | 474 | 487 | 26,300 | -9,300 | 103% | ▲ | 8882 | 0 | 0 | 92% | 3% |
| 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% |
| 20250904 | 507 | 507 | 497 | 498 | 26,600 | -37,900 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 14% |
| 20250820 | 512 | 517 | 498 | 502 | 88,000 | -55,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 16% |
| 20250905 | 505 | 508 | 502 | 505 | 14,000 | -12,600 | 101% | ▲ | 2282 | 0 | 0 | 96% | 16% |
| 20250903 | 513 | 514 | 492 | 504 | 64,500 | 23,500 | 97% | ▼ | 7747 | 0 | 0 | 95% | 16% |
| 20250908 | 510 | 515 | 506 | 510 | 18,500 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 17% |
| 20250821 | 502 | 520 | 502 | 512 | 68,000 | -20,000 | 102% | ▲ | 2282 | 0 | 6 | 98% | 18% |
| 20250901 | 515 | 520 | 510 | 513 | 49,800 | -19,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 18% |
| 20250902 | 513 | 524 | 513 | 517 | 41,000 | -8,800 | 101% | ▲ | 2282 | 0 | 0 | 98% | 19% |
| 20250829 | 538 | 544 | 521 | 521 | 69,700 | 9,800 | 99% | ▼ | 1417 | 0 | 0 | 99% | 19% |
| 20250827 | 522 | 522 | 513 | 515 | 43,800 | -14,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 19% |
| 20250822 | 522 | 539 | 513 | 518 | 166,600 | 98,600 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 20% |
| 20250826 | 525 | 543 | 518 | 522 | 58,500 | -45,100 | 100% | ▼ | 2888 | 0 | 0 | 100% | 21% |
| 20250825 | 528 | 540 | 521 | 524 | 103,600 | -63,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250828 | 523 | 534 | 521 | 528 | 59,900 | 16,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20250819 | 514 | 520 | 504 | 511 | 143,500 | -433,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 29% |
| 20250818 | 483 | 535 | 480 | 522 | 576,800 | -680,700 | 108% | ▲▲▲ | 2222 | 0 | 1 | 100% | 31% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3137 | モルガン・スタンレーMUFG証券株式会社 | 35,100 | 1% | ▼ | -11,100 |
| 2025-08-18 | 3137 | Barclays Capital Securities Ltd | 31,421 | 0% | ▼ | -21,300 |
| 2025-08-19 | 3137 | モルガン・スタンレーMUFG証券株式会社 | 26,500 | 0% | ▼ | -8,600 |
| 2025-08-25 | 3137 | Barclays Capital Securities Ltd | 33,321 | 1% | ▲ | 1,900 |
| 2025-09-09 | 3137 | Barclays Capital Securities Ltd | 40,021 | 1% | ▲ | 6,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 374,100 | 165,800 | 111,800 | 0 | 262,300 | 165,800 |
| 2025-08-29 | 336,200 | 162,900 | 97,400 | 0 | 238,800 | 162,900 |
| 2025-09-05 | 312,400 | 161,000 | 97,400 | 0 | 215,000 | 161,000 |
| 2025-09-12 | 279,000 | 158,300 | 91,600 | 0 | 187,400 | 158,300 |