[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:343億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 3,180 | 3,180 | 3,030 | 3,060 | 102,400 | 63,400 | 97% | ▼▼ | 7747 | 0 | 0 | 86% | 0% |
| 20260417 | 3,250 | 3,270 | 3,145 | 3,155 | 70,600 | 49,700 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260408 | 3,490 | 3,560 | 3,480 | 3,560 | 47,700 | 19,600 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 12% |
| 20260430 | 3,070 | 3,070 | 2,959 | 2,990 | 55,700 | 11,900 | 97% | ▼ | 4717 | 0 | 0 | 84% | 1% |
| 20260423 | 3,050 | 3,050 | 2,954 | 2,982 | 114,000 | 11,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260410 | 3,490 | 3,500 | 3,340 | 3,365 | 48,500 | 11,500 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20260406 | 3,470 | 3,505 | 3,460 | 3,470 | 28,400 | 4,100 | 100% | -- | 1114 | 0 | 0 | 97% | 9% |
| 20260413 | 3,300 | 3,345 | 3,255 | 3,260 | 49,100 | 600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20260407 | 3,485 | 3,535 | 3,455 | 3,485 | 28,100 | -300 | 100% | ▲ | 2822 | 0 | 0 | 97% | 10% |
| 20260415 | 3,280 | 3,305 | 3,235 | 3,260 | 28,900 | -2,900 | 100% | ▼ | 8828 | 0 | 0 | 92% | 1% |
| 20260427 | 2,959 | 3,050 | 2,959 | 3,030 | 51,300 | -5,300 | 102% | ▲ | 2222 | 0 | 0 | 85% | 2% |
| 20260421 | 3,180 | 3,220 | 3,140 | 3,145 | 39,000 | -7,200 | 99% | ▼ | 2858 | 0 | 0 | 88% | 0% |
| 20260428 | 3,055 | 3,070 | 3,005 | 3,070 | 43,800 | -7,500 | 101% | ▲▲ | 2222 | 0 | 0 | 86% | 4% |
| 20260416 | 3,260 | 3,285 | 3,240 | 3,260 | 20,900 | -8,000 | 100% | -- | 8285 | 0 | 0 | 92% | 1% |
| 20260409 | 3,560 | 3,560 | 3,500 | 3,500 | 37,000 | -10,700 | 98% | ▼ | 5228 | 0 | 0 | 98% | 10% |
| 20260414 | 3,275 | 3,310 | 3,250 | 3,275 | 31,800 | -17,300 | 100% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260501 | 3,005 | 3,005 | 2,956 | 2,958 | 34,600 | -21,100 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260420 | 3,180 | 3,185 | 3,150 | 3,175 | 46,200 | -24,400 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260424 | 2,958 | 2,993 | 2,942 | 2,959 | 56,600 | -57,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 54,300 | 18,700 | 27,700 | 2,800 | 26,600 | 15,900 |
| 2026-04-17 | 63,200 | 18,300 | 29,200 | 3,200 | 34,000 | 15,100 |
| 2026-04-24 | 106,700 | 13,300 | 43,600 | 3,200 | 63,100 | 10,100 |
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 |
| 2026-04-03 16:59 | S100XUNJ | 大倉 忠司 | 変更報告書 |