[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:402億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 3,530 | 3,545 | 3,385 | 3,430 | 89,200 | -89,000 | 97% | ▼ | 5828 | 0 | 0 | 97% | 8% |
| 20260120 | 3,395 | 3,405 | 3,365 | 3,365 | 39,200 | -77,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260105 | 3,435 | 3,455 | 3,410 | 3,420 | 47,400 | -41,800 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 8% |
| 20251223 | 3,410 | 3,455 | 3,410 | 3,420 | 30,300 | -21,100 | 100% | ▲ | 2282 | 51 | 0 | 97% | 8% |
| 20260108 | 3,420 | 3,445 | 3,370 | 3,375 | 59,300 | -20,900 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260115 | 3,450 | 3,490 | 3,430 | 3,490 | 60,800 | -12,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260109 | 3,375 | 3,450 | 3,375 | 3,400 | 48,300 | -11,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20260107 | 3,475 | 3,500 | 3,425 | 3,435 | 80,200 | -2,800 | 98% | ▼ | 8528 | 0 | 0 | 97% | 2% |
| 20260116 | 3,500 | 3,505 | 3,455 | 3,475 | 61,400 | 600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20260123 | 3,430 | 3,515 | 3,430 | 3,465 | 72,300 | 1,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251224 | 3,420 | 3,450 | 3,410 | 3,410 | 33,000 | 2,700 | 100% | ▼ | 7417 | 51 | 0 | 97% | 8% |
| 20260114 | 3,430 | 3,460 | 3,420 | 3,445 | 73,000 | 11,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20260113 | 3,520 | 3,520 | 3,380 | 3,395 | 62,000 | 13,700 | 100% | ▼ | 1117 | 51 | 0 | 96% | 1% |
| 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% |
| 20251225 | 3,440 | 3,460 | 3,415 | 3,455 | 54,000 | 21,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 9% |
| 20260106 | 3,425 | 3,525 | 3,425 | 3,495 | 83,000 | 35,600 | 102% | ▲ | 1171 | 0 | 0 | 99% | 10% |
| 20251226 | 3,470 | 3,520 | 3,455 | 3,475 | 108,000 | 54,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20260119 | 3,475 | 3,500 | 3,370 | 3,370 | 116,200 | 54,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251229 | 3,475 | 3,545 | 3,475 | 3,530 | 178,200 | 70,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 147,400 | 136,200 | 48,800 | 115,900 | 98,600 | 20,300 |
| 2026-01-09 | 88,800 | 266,700 | 46,300 | 238,500 | 42,500 | 28,200 |
| 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 |
|---|---|---|---|
| 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） |
| 2024-04-08 14:57 | S100T8EA | 大倉 忠司 | 変更報告書 |
| 2024-04-17 14:28 | S100TA5B | 大倉 忠司 | 変更報告書 |
| 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） |
| 2024-09-24 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） |
| 2024-12-06 16:18 | S100UWIV | 大倉 忠司 | 変更報告書 |
| 2026-01-21 14:39 | S100XG7U | 大倉 忠司 | 変更報告書 |