[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:401億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,520 | 3,520 | 3,380 | 3,395 | 62,000 | 13,700 | 100% | ▼ | 1117 | 51 | 0 | 96% | 1% |
| 20260114 | 3,430 | 3,460 | 3,420 | 3,445 | 73,000 | 11,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20260115 | 3,450 | 3,490 | 3,430 | 3,490 | 60,800 | -12,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260116 | 3,500 | 3,505 | 3,455 | 3,475 | 61,400 | 600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20260119 | 3,475 | 3,500 | 3,370 | 3,370 | 116,200 | 54,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260120 | 3,395 | 3,405 | 3,365 | 3,365 | 39,200 | -77,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260121 | 3,365 | 3,415 | 3,335 | 3,380 | 53,500 | 14,300 | 100% | ▲ | 1771 | 0 | 0 | 96% | 0% |
| 20260122 | 3,385 | 3,465 | 3,380 | 3,440 | 71,200 | 17,700 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260123 | 3,430 | 3,515 | 3,430 | 3,465 | 72,300 | 1,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260126 | 3,535 | 3,540 | 3,450 | 3,460 | 91,200 | 18,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20260127 | 3,445 | 3,495 | 3,435 | 3,460 | 82,600 | -8,600 | 100% | -- | 8885 | 0 | 0 | 98% | 3% |
| 20260128 | 3,440 | 3,475 | 3,340 | 3,350 | 255,700 | 173,100 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260129 | 3,265 | 3,415 | 3,260 | 3,415 | 205,300 | -50,400 | 102% | ▲ | 8882 | 0 | 2 | 97% | 2% |
| 20260130 | 3,400 | 3,530 | 3,370 | 3,530 | 90,800 | -114,500 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260202 | 3,535 | 3,560 | 3,385 | 3,385 | 94,400 | 3,600 | 96% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20260203 | 3,370 | 3,440 | 3,305 | 3,415 | 52,300 | -42,100 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260204 | 3,415 | 3,440 | 3,385 | 3,425 | 30,200 | -22,100 | 100% | ▲▲ | 5222 | 0 | 0 | 97% | 2% |
| 20260205 | 3,440 | 3,495 | 3,410 | 3,490 | 42,700 | 12,500 | 102% | ▲▲▲ | 1111 | 51 | 0 | 99% | 4% |
| 20260206 | 3,440 | 3,470 | 3,405 | 3,425 | 40,600 | -2,100 | 98% | ▼ | 8858 | 51 | 0 | 97% | 2% |
| 20260209 | 3,465 | 3,485 | 3,390 | 3,410 | 55,700 | 15,100 | 100% | ▼▼ | 1717 | 0 | 0 | 97% | 2% |
| 20260210 | 3,395 | 3,475 | 3,395 | 3,445 | 35,000 | -20,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20260212 | 3,430 | 3,480 | 3,425 | 3,455 | 31,900 | -3,100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 66,900 | 34,300 | 39,400 | 7,900 | 27,500 | 26,400 |
| 2026-01-30 | 56,000 | 66,600 | 39,300 | 13,000 | 16,700 | 53,600 |
| 2026-01-23 | 79,000 | 339,400 | 41,800 | 271,800 | 37,200 | 67,600 |
| 2026-01-16 | 75,100 | 305,900 | 43,500 | 268,200 | 31,600 | 37,700 |
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） |