[3193]エターナルＧ:【焼鳥チェーン】国産焼鳥店「鳥貴族」展開
Yahoo! 【プライム/27小売業】 売上高:419140 当期純利益:21270 総資産:206540 時価:391億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260220 | 3,720 | 3,745 | 3,660 | 3,690 | 64,600 | -3,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260224 | 3,665 | 3,740 | 3,605 | 3,710 | 61,300 | -3,300 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 11% |
| 20260225 | 3,675 | 3,730 | 3,660 | 3,710 | 41,100 | -20,200 | 100% | -- | 8225 | 0 | 0 | 100% | 11% |
| 20260226 | 3,710 | 3,730 | 3,605 | 3,630 | 57,700 | 16,600 | 98% | ▼ | 4717 | 0 | 0 | 98% | 8% |
| 20260227 | 3,650 | 3,790 | 3,650 | 3,725 | 72,000 | 14,300 | 103% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20260302 | 3,740 | 3,860 | 3,720 | 3,780 | 85,700 | 13,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260303 | 3,815 | 3,840 | 3,695 | 3,710 | 68,300 | -17,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20260304 | 3,660 | 3,715 | 3,525 | 3,595 | 100,100 | 31,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20260305 | 3,735 | 3,775 | 3,685 | 3,695 | 43,400 | -56,700 | 103% | ▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260306 | 3,625 | 3,775 | 3,625 | 3,775 | 40,800 | -2,600 | 102% | ▲▲ | 5882 | 0 | 0 | 100% | 11% |
| 20260309 | 3,635 | 3,635 | 3,455 | 3,515 | 85,400 | 44,600 | 93% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20260310 | 3,580 | 3,605 | 3,525 | 3,580 | 45,800 | -39,600 | 102% | ▲ | 8282 | 0 | 0 | 95% | 5% |
| 20260311 | 3,580 | 3,645 | 3,560 | 3,595 | 48,800 | 3,000 | 100% | ▲▲ | 1141 | 51 | 0 | 95% | 4% |
| 20260312 | 3,580 | 3,585 | 3,480 | 3,505 | 57,000 | 8,200 | 97% | ▼ | 7747 | 0 | 0 | 93% | 2% |
| 20260313 | 3,450 | 3,550 | 3,415 | 3,435 | 91,500 | 34,500 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260316 | 3,380 | 3,405 | 3,060 | 3,180 | 324,700 | 233,200 | 93% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260317 | 3,230 | 3,295 | 3,210 | 3,235 | 94,100 | -230,600 | 102% | ▲ | 8282 | 0 | 0 | 86% | 2% |
| 20260318 | 3,240 | 3,315 | 3,190 | 3,315 | 68,500 | -25,600 | 102% | ▲▲ | 2822 | 0 | 0 | 88% | 4% |
| 20260319 | 3,300 | 3,360 | 3,275 | 3,320 | 77,200 | 8,700 | 100% | ▲▲▲ | 1111 | 40 | 0 | 88% | 4% |
| 20260323 | 3,250 | 3,320 | 3,210 | 3,230 | 64,400 | -12,800 | 97% | ▼ | 8888 | 0 | 0 | 85% | 2% |
| 20260324 | 3,280 | 3,395 | 3,275 | 3,370 | 53,900 | -10,500 | 104% | ▲ | 2222 | 0 | 0 | 89% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 66,500 | 19,100 | 31,600 | 2,600 | 34,900 | 16,500 |
| 2026-03-13 | 64,700 | 28,700 | 31,700 | 5,100 | 33,000 | 23,600 |
| 2026-03-06 | 46,800 | 31,600 | 27,800 | 5,200 | 19,000 | 26,400 |
| 2026-02-27 | 58,100 | 30,900 | 31,400 | 5,300 | 26,700 | 25,600 |
| 2026-02-20 | 61,500 | 35,400 | 32,400 | 6,300 | 29,100 | 29,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-21 14:39 | S100XG7U | 大倉 忠司 | 変更報告書 |
| 2024-12-06 16:18 | S100UWIV | 大倉 忠司 | 変更報告書 |
| 2024-09-24 15:02 | S100UE19 | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-17 14:29 | S100TA5A | 大倉 忠司 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-04-17 14:28 | S100TA5B | 大倉 忠司 | 変更報告書 |
| 2024-04-08 14:57 | S100T8EA | 大倉 忠司 | 変更報告書 |
| 2024-02-07 15:02 | S100SPLG | レオス・キャピタルワークス株式会社 | 大量保有報告書（特例対象株券等） |